Is Brookfield Real Assets Income (RA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brookfield Real Assets Income (RA) research center and poll results.
NYSE : RA
Brookfield Real Assets Income
$12.89 USD
-$0.07 (-0.54%)
- Volume
- 106.19K
- Average Volume
- 162.4K
- Market Capitalization
- $712.23M
- P/E Ratio
- 11.51
- Dividend Yield
- 10.98%
- Price Target
- Year High
- $13.59
- Year Low
- $12.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.26
- Current Ratio
- $0.05
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.84
2026-07-17
Close Price
$12.89
Vol: 225100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.14
Average
15.64
Maximum
22.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.84 | $12.89 | 225100 |
| 2026-07-16 | 12.83 | $12.96 | 65814 |
| 2026-07-15 | 12.81 | $12.93 | 109639 |
| 2026-07-14 | 12.79 | $12.88 | 121334 |
| 2026-07-13 | 12.78 | $12.86 | 107900 |
| 2026-07-10 | 12.76 | $12.83 | 137714 |
| 2026-07-09 | 12.76 | $12.86 | 187700 |
| 2026-07-08 | 12.75 | $12.93 | 163014 |
| 2026-07-07 | 12.74 | $12.94 | 118052 |
| 2026-07-06 | 12.72 | $12.93 | 142719 |
| 2026-07-02 | 12.72 | $12.91 | 96800 |
| 2026-07-01 | 12.70 | $12.88 | 111652 |
| 2026-06-30 | 12.70 | $12.88 | 119433 |
| 2026-06-29 | 12.69 | $12.90 | 160000 |
| 2026-06-26 | 12.69 | $12.71 | 109410 |
| 2026-06-25 | 12.69 | $12.77 | 187400 |
| 2026-06-24 | 12.70 | $12.71 | 214428 |
| 2026-06-23 | 12.70 | $12.70 | 138800 |
| 2026-06-22 | 12.71 | $12.71 | 236443 |
| 2026-06-18 | 12.71 | $12.65 | 190802 |
| 2026-06-17 | 12.72 | $12.57 | 133641 |
| 2026-06-16 | 12.72 | $12.59 | 108300 |
| 2026-06-15 | 12.72 | $12.59 | 141100 |
| 2026-06-12 | 12.72 | $12.59 | 153468 |
| 2026-06-11 | 12.72 | $12.59 | 172400 |
| 2026-06-10 | 12.73 | $12.72 | 101277 |
| 2026-06-09 | 12.73 | $12.66 | 118830 |
| 2026-06-08 | 12.74 | $12.73 | 117036 |
| 2026-06-05 | 12.74 | $12.68 | 111441 |
| 2026-06-04 | 12.75 | $12.76 | 102935 |
| 2026-06-03 | 12.76 | $12.70 | 119600 |
| 2026-06-02 | 12.77 | $12.77 | 169031 |
| 2026-06-01 | 12.78 | $12.72 | 135110 |
| 2026-05-29 | 12.79 | $12.78 | 191989 |
| 2026-05-28 | 12.80 | $12.82 | 177028 |
| 2026-05-27 | 12.80 | $12.86 | 127531 |
| 2026-05-26 | 12.81 | $12.84 | 183200 |
| 2026-05-22 | 12.81 | $12.82 | 128282 |
| 2026-05-21 | 12.82 | $12.82 | 192300 |
| 2026-05-20 | 12.82 | $12.74 | 246800 |
| 2026-05-19 | 12.83 | $12.54 | 231100 |
| 2026-05-18 | 12.85 | $12.58 | 114397 |
| 2026-05-15 | 12.87 | $12.61 | 131500 |
| 2026-05-14 | 12.89 | $12.71 | 203400 |
| 2026-05-13 | 12.91 | $12.73 | 147150 |
| 2026-05-12 | 12.93 | $12.74 | 161800 |
| 2026-05-11 | 12.95 | $12.76 | 160180 |
| 2026-05-08 | 12.96 | $12.80 | 257906 |
| 2026-05-07 | 12.97 | $12.84 | 195495 |
| 2026-05-06 | 12.98 | $12.95 | 196482 |
| 2026-05-05 | 12.98 | $12.95 | 163445 |
| 2026-05-04 | 12.98 | $12.92 | 200254 |
| 2026-05-01 | 12.98 | $13.00 | 240400 |
| 2026-04-30 | 12.97 | $12.96 | 334500 |
| 2026-04-29 | 12.97 | $12.89 | 180400 |
| 2026-04-28 | 12.97 | $12.92 | 172606 |
| 2026-04-27 | 12.95 | $12.95 | 200800 |
| 2026-04-24 | 12.93 | $12.92 | 205017 |
| 2026-04-23 | 12.92 | $12.91 | 166500 |
| 2026-04-22 | 12.92 | $12.95 | 177200 |
| 2026-04-21 | 12.91 | $12.94 | 196400 |
| 2026-04-20 | 12.90 | $12.98 | 159303 |
| 2026-04-17 | 12.88 | $13.05 | 126014 |
| 2026-04-16 | 12.87 | $13.08 | 150175 |
| 2026-04-15 | 12.85 | $13.09 | 94445 |
| 2026-04-14 | 12.84 | $13.13 | 128900 |
| 2026-04-13 | 12.82 | $12.99 | 150802 |
| 2026-04-10 | 12.81 | $12.96 | 95800 |
| 2026-04-09 | 12.80 | $12.99 | 107330 |
| 2026-04-08 | 12.79 | $13.08 | 160866 |
| 2026-04-07 | 12.78 | $12.95 | 146943 |
| 2026-04-06 | 12.78 | $12.88 | 72213 |
| 2026-04-02 | 12.78 | $12.82 | 125530 |
| 2026-04-01 | 12.80 | $12.86 | 88100 |
| 2026-03-31 | 12.83 | $12.86 | 202109 |
| 2026-03-30 | 12.86 | $12.56 | 170200 |
| 2026-03-27 | 12.91 | $12.57 | 282400 |
| 2026-03-26 | 12.95 | $12.78 | 199623 |
| 2026-03-25 | 12.98 | $12.97 | 182500 |
| 2026-03-24 | 13.01 | $12.74 | 126307 |
| 2026-03-23 | 13.04 | $12.69 | 122617 |
| 2026-03-20 | 13.08 | $12.57 | 167571 |
| 2026-03-19 | 13.12 | $12.76 | 86644 |
| 2026-03-18 | 13.16 | $12.76 | 146054 |
| 2026-03-17 | 13.20 | $12.81 | 92607 |
| 2026-03-16 | 13.24 | $12.75 | 171100 |
| 2026-03-13 | 13.27 | $12.74 | 86626 |
| 2026-03-12 | 13.30 | $12.76 | 182400 |
| 2026-03-11 | 13.33 | $12.91 | 218948 |
| 2026-03-10 | 13.35 | $12.90 | 251520 |
| 2026-03-09 | 13.36 | $12.81 | 521675 |
| 2026-03-06 | 13.38 | $12.99 | 340049 |
| 2026-03-05 | 13.39 | $13.29 | 155115 |
| 2026-03-04 | 13.38 | $13.41 | 212900 |
| 2026-03-03 | 13.36 | $13.43 | 209748 |
| 2026-03-02 | 13.35 | $13.47 | 103407 |
| 2026-02-27 | 13.32 | $13.46 | 160100 |
| 2026-02-26 | 13.30 | $13.47 | 176700 |
| 2026-02-25 | 13.28 | $13.39 | 129618 |
| 2026-02-24 | 13.26 | $13.42 | 133480 |
| 2026-02-23 | 13.24 | $13.42 | 149922 |
| 2026-02-20 | 13.22 | $13.49 | 178447 |
| 2026-02-19 | 13.19 | $13.50 | 304000 |
| 2026-02-18 | 13.17 | $13.59 | 279612 |
| 2026-02-17 | 13.14 | $13.51 | 285513 |
| 2026-02-13 | 13.11 | $13.43 | 177300 |
| 2026-02-12 | 13.09 | $13.39 | 209905 |
| 2026-02-11 | 13.07 | $13.30 | 216700 |
| 2026-02-10 | 13.05 | $13.27 | 173100 |
| 2026-02-09 | 13.03 | $13.21 | 197206 |
| 2026-02-06 | 13.02 | $13.22 | 273030 |
| 2026-02-05 | 13.00 | $13.09 | 436000 |
| 2026-02-04 | 12.99 | $13.16 | 239411 |
| 2026-02-03 | 12.98 | $13.07 | 188200 |
| 2026-02-02 | 12.98 | $13.07 | 206200 |
| 2026-01-30 | 12.97 | $13.02 | 212880 |
| 2026-01-29 | 12.97 | $13.02 | 211800 |
| 2026-01-28 | 12.97 | $12.97 | 154800 |
| 2026-01-27 | 12.96 | $13.00 | 194000 |
| 2026-01-26 | 12.96 | $12.99 | 233600 |
| 2026-01-23 | 12.96 | $13.01 | 137374 |
| 2026-01-22 | 12.95 | $13.05 | 214826 |
| 2026-01-21 | 12.94 | $13.00 | 223500 |
| 2026-01-20 | 12.94 | $12.96 | 157500 |
| 2026-01-16 | 12.93 | $12.97 | 291400 |
| 2026-01-15 | 12.93 | $13.00 | 193425 |
| 2026-01-14 | 12.92 | $12.99 | 261141 |
| 2026-01-13 | 12.92 | $12.95 | 234430 |
| 2026-01-12 | 12.91 | $12.91 | 277000 |
| 2026-01-09 | 12.92 | $12.88 | 205538 |
| 2026-01-08 | 12.93 | $12.83 | 183427 |
| 2026-01-07 | 12.94 | $12.96 | 288177 |
| 2026-01-06 | 12.95 | $12.99 | 167600 |
| 2026-01-05 | 12.96 | $12.99 | 209924 |
| 2026-01-02 | 12.97 | $12.94 | 163120 |
| 2025-12-31 | 12.99 | $12.96 | 296000 |
| 2025-12-30 | 13.00 | $12.98 | 210700 |
| 2025-12-29 | 13.00 | $12.92 | 197500 |
| 2025-12-26 | 13.01 | $12.96 | 231400 |
| 2025-12-24 | 13.02 | $12.93 | 130725 |
| 2025-12-23 | 13.03 | $12.85 | 243908 |
| 2025-12-22 | 13.03 | $12.89 | 230347 |
| 2025-12-19 | 13.03 | $12.88 | 166300 |
| 2025-12-18 | 13.03 | $12.85 | 150442 |
| 2025-12-17 | 13.03 | $12.87 | 155700 |
| 2025-12-16 | 13.03 | $12.89 | 188505 |
| 2025-12-15 | 13.04 | $12.91 | 132800 |
| 2025-12-12 | 13.04 | $12.88 | 247000 |
| 2025-12-11 | 13.04 | $12.95 | 288400 |
| 2025-12-10 | 13.06 | $13.08 | 200648 |
| 2025-12-09 | 13.07 | $13.09 | 211903 |
| 2025-12-08 | 13.08 | $13.22 | 141586 |
| 2025-12-05 | 13.08 | $13.23 | 93457 |
| 2025-12-04 | 13.08 | $13.19 | 181830 |
| 2025-12-03 | 13.08 | $13.18 | 146600 |
| 2025-12-02 | 13.07 | $13.15 | 185801 |
| 2025-12-01 | 13.07 | $13.11 | 157300 |
| 2025-11-28 | 13.08 | $13.17 | 151328 |
| 2025-11-26 | 13.08 | $13.10 | 172400 |
| 2025-11-25 | 13.08 | $13.03 | 227300 |
| 2025-11-24 | 13.09 | $12.95 | 181100 |
| 2025-11-21 | 13.10 | $12.90 | 211700 |
| 2025-11-20 | 13.12 | $12.85 | 176900 |
| 2025-11-19 | 13.14 | $12.86 | 169100 |
| 2025-11-18 | 13.16 | $12.92 | 206604 |
| 2025-11-17 | 13.17 | $12.94 | 174123 |
| 2025-11-14 | 13.18 | $12.98 | 183200 |
| 2025-11-13 | 13.18 | $12.97 | 366500 |
| 2025-11-12 | 13.19 | $13.24 | 160203 |
| 2025-11-11 | 13.19 | $13.27 | 101500 |
| 2025-11-10 | 13.18 | $13.26 | 143300 |
| 2025-11-07 | 13.19 | $13.27 | 203000 |
| 2025-11-06 | 13.19 | $13.20 | 245431 |
| 2025-11-05 | 13.20 | $13.18 | 136442 |
| 2025-11-04 | 13.22 | $13.13 | 177502 |
| 2025-11-03 | 13.24 | $13.12 | 213906 |
| 2025-10-31 | 13.25 | $13.21 | 150570 |
| 2025-10-30 | 13.27 | $13.13 | 130918 |
| 2025-10-29 | 13.29 | $13.20 | 107600 |
| 2025-10-28 | 13.30 | $13.22 | 132000 |
| 2025-10-27 | 13.31 | $13.22 | 129602 |
| 2025-10-24 | 13.32 | $13.24 | 281700 |
| 2025-10-23 | 13.32 | $13.22 | 281449 |
| 2025-10-22 | 13.32 | $13.27 | 194000 |
| 2025-10-21 | 13.33 | $13.15 | 288706 |
| 2025-10-20 | 13.34 | $13.10 | 282415 |
| 2025-10-17 | 13.36 | $13.06 | 233200 |
| 2025-10-16 | 13.37 | $13.13 | 135428 |
| 2025-10-15 | 13.38 | $13.14 | 208900 |
| 2025-10-14 | 13.40 | $13.21 | 187731 |
| 2025-10-13 | 13.40 | $13.34 | 119600 |
| 2025-10-10 | 13.41 | $13.25 | 183500 |
| 2025-10-09 | 13.41 | $13.45 | 151700 |
| 2025-10-08 | 13.41 | $13.56 | 164004 |
| 2025-10-07 | 13.41 | $13.50 | 135002 |
| 2025-10-06 | 13.41 | $13.44 | 154441 |
| 2025-10-03 | 13.42 | $13.50 | 138500 |
| 2025-10-02 | 13.42 | $13.51 | 228677 |
| 2025-10-01 | 13.42 | $13.50 | 213530 |
| 2025-09-30 | 13.42 | $13.36 | 190209 |
| 2025-09-29 | 13.43 | $13.38 | 250624 |
| 2025-09-26 | 13.44 | $13.39 | 450000 |
| 2025-09-25 | 13.44 | $13.25 | 381020 |
| 2025-09-24 | 13.45 | $13.39 | 147560 |
| 2025-09-23 | 13.46 | $13.36 | 116921 |
| 2025-09-22 | 13.46 | $13.38 | 141010 |
| 2025-09-19 | 13.46 | $13.34 | 120223 |
| 2025-09-18 | 13.45 | $13.38 | 150025 |
| 2025-09-17 | 13.45 | $13.43 | 110100 |
| 2025-09-16 | 13.44 | $13.38 | 157634 |
| 2025-09-15 | 13.42 | $13.36 | 169418 |
| 2025-09-12 | 13.41 | $13.40 | 127600 |
| 2025-09-11 | 13.40 | $13.38 | 203343 |
| 2025-09-10 | 13.39 | $13.53 | 136513 |
| 2025-09-09 | 13.37 | $13.57 | 109901 |
| 2025-09-08 | 13.35 | $13.58 | 95125 |
| 2025-09-05 | 13.33 | $13.56 | 136800 |
| 2025-09-04 | 13.31 | $13.49 | 106400 |
| 2025-09-03 | 13.30 | $13.50 | 115400 |
| 2025-09-02 | 13.29 | $13.52 | 151335 |
| 2025-08-29 | 13.28 | $13.52 | 124639 |
| 2025-08-28 | 13.26 | $13.52 | 159200 |
| 2025-08-27 | 13.25 | $13.46 | 118700 |
| 2025-08-26 | 13.24 | $13.46 | 191500 |
| 2025-08-25 | 13.23 | $13.45 | 173400 |
| 2025-08-22 | 13.22 | $13.35 | 139200 |
| 2025-08-21 | 13.21 | $13.25 | 144874 |
| 2025-08-20 | 13.21 | $13.28 | 219500 |
| 2025-08-19 | 13.21 | $13.16 | 130402 |
| 2025-08-18 | 13.21 | $13.15 | 134522 |
| 2025-08-15 | 13.21 | $13.13 | 88769 |
| 2025-08-14 | 13.21 | $13.15 | 92943 |
| 2025-08-13 | 13.22 | $13.17 | 205100 |
| 2025-08-12 | 13.23 | $13.13 | 146200 |
| 2025-08-11 | 13.24 | $13.10 | 182021 |
| 2025-08-08 | 13.25 | $13.15 | 187900 |
| 2025-08-07 | 13.26 | $13.21 | 222000 |
| 2025-08-06 | 13.26 | $13.34 | 200975 |
| 2025-08-05 | 13.27 | $13.27 | 158000 |
| 2025-08-04 | 13.28 | $13.29 | 94720 |
| 2025-08-01 | 13.29 | $13.22 | 136816 |
| 2025-07-31 | 13.30 | $13.24 | 123324 |
| 2025-07-30 | 13.31 | $13.28 | 184686 |
| 2025-07-29 | 13.32 | $13.19 | 142501 |
| 2025-07-28 | 13.33 | $13.24 | 162916 |
| 2025-07-25 | 13.33 | $13.25 | 160759 |
| 2025-07-24 | 13.32 | $13.21 | 222500 |
| 2025-07-23 | 13.32 | $13.26 | 181100 |
| 2025-07-22 | 13.30 | $13.21 | 173437 |
| 2025-07-21 | 13.29 | $13.22 | 194726 |
| 2025-07-18 | 13.28 | $13.11 | 603831 |
| 2025-07-17 | 13.27 | $13.27 | 167601 |
| 2025-07-16 | 13.25 | $13.34 | 220753 |
| 2025-07-15 | 13.22 | $13.32 | 173300 |
| 2025-07-14 | 13.20 | $13.39 | 190220 |
| 2025-07-11 | 13.17 | $13.30 | 154425 |
| 2025-07-10 | 13.16 | $13.33 | 225500 |
| 2025-07-09 | 13.14 | $13.46 | 218700 |
| 2025-07-08 | 13.12 | $13.41 | 164200 |
| 2025-07-07 | 13.10 | $13.45 | 201400 |
| 2025-07-03 | 13.07 | $13.50 | 195039 |
| 2025-07-02 | 13.04 | $13.52 | 193716 |
| 2025-07-01 | 13.02 | $13.41 | 183539 |
| 2025-06-30 | 12.99 | $13.37 | 308900 |
| 2025-06-27 | 12.97 | $13.31 | 714349 |
| 2025-06-26 | 12.95 | $13.07 | 170151 |
| 2025-06-25 | 12.94 | $13.05 | 196314 |
| 2025-06-24 | 12.93 | $13.02 | 143400 |
| 2025-06-23 | 12.92 | $13.00 | 128606 |
| 2025-06-20 | 12.91 | $12.94 | 171514 |
| 2025-06-18 | 12.91 | $12.86 | 125400 |
| 2025-06-17 | 12.91 | $12.88 | 110600 |
| 2025-06-16 | 12.91 | $12.85 | 135330 |
| 2025-06-13 | 12.91 | $12.88 | 136647 |
| 2025-06-12 | 12.92 | $12.88 | 143600 |
| 2025-06-11 | 12.92 | $12.99 | 393142 |
| 2025-06-10 | 12.92 | $12.97 | 138430 |
| 2025-06-09 | 12.92 | $12.98 | 131100 |
| 2025-06-06 | 12.91 | $12.97 | 92194 |
| 2025-06-05 | 12.90 | $12.96 | 143237 |
| 2025-06-04 | 12.90 | $12.94 | 205800 |
| 2025-06-03 | 12.90 | $12.97 | 117993 |
| 2025-06-02 | 12.90 | $12.93 | 164764 |
| 2025-05-30 | 12.91 | $12.94 | 90209 |
| 2025-05-29 | 12.91 | $12.92 | 75579 |
| 2025-05-28 | 12.91 | $12.90 | 264700 |
| 2025-05-27 | 12.91 | $12.88 | 78600 |
| 2025-05-23 | 12.91 | $12.82 | 98743 |
| 2025-05-22 | 12.92 | $12.80 | 151324 |
| 2025-05-21 | 12.92 | $12.79 | 190000 |
| 2025-05-20 | 12.92 | $12.92 | 120000 |
| 2025-05-19 | 12.90 | $12.89 | 100850 |
| 2025-05-16 | 12.88 | $12.96 | 125200 |
| 2025-05-15 | 12.87 | $12.95 | 136700 |
| 2025-05-14 | 12.85 | $12.95 | 100500 |
| 2025-05-13 | 12.84 | $12.96 | 138628 |
| 2025-05-12 | 12.82 | $12.92 | 142700 |
| 2025-05-09 | 12.80 | $12.85 | 148500 |
| 2025-05-08 | 12.78 | $12.80 | 183300 |
| 2025-05-07 | 12.78 | $12.95 | 154800 |
| 2025-05-06 | 12.76 | $12.99 | 111237 |
| 2025-05-05 | 12.72 | $12.97 | 135025 |
| 2025-05-02 | 12.69 | $13.01 | 101318 |
| 2025-05-01 | 12.70 | $12.99 | 95229 |
| 2025-04-30 | 12.71 | $12.95 | 96848 |
| 2025-04-29 | 12.72 | $12.93 | 84300 |
| 2025-04-28 | 12.73 | $12.87 | 128032 |
| 2025-04-25 | 12.75 | $12.94 | 103800 |
| 2025-04-24 | 12.76 | $12.82 | 181700 |
| 2025-04-23 | 12.78 | $12.78 | 140372 |
| 2025-04-22 | 12.80 | $12.60 | 116400 |
| 2025-04-21 | 12.83 | $12.46 | 133140 |
| 2025-04-17 | 12.86 | $12.64 | 191846 |
| 2025-04-16 | 12.89 | $12.61 | 104841 |
| 2025-04-15 | 12.91 | $12.69 | 117300 |
| 2025-04-14 | 12.93 | $12.61 | 168900 |
| 2025-04-11 | 12.96 | $12.53 | 182742 |
| 2025-04-10 | 12.99 | $12.42 | 397313 |
| 2025-04-09 | 13.02 | $12.91 | 360120 |
| 2025-04-08 | 13.04 | $12.48 | 490894 |
| 2025-04-07 | 13.08 | $12.19 | 394229 |
| 2025-04-04 | 13.13 | $12.44 | 387904 |
| 2025-04-03 | 13.17 | $13.10 | 217820 |
| 2025-04-02 | 13.18 | $13.19 | 236044 |
| 2025-04-01 | 13.18 | $13.16 | 142400 |
| 2025-03-31 | 13.19 | $13.16 | 185953 |
| 2025-03-28 | 13.20 | $13.19 | 149224 |
| 2025-03-27 | 13.21 | $13.18 | 268745 |
| 2025-03-26 | 13.22 | $13.20 | 180100 |
| 2025-03-25 | 13.22 | $13.20 | 128824 |
| 2025-03-24 | 13.23 | $13.18 | 116600 |
| 2025-03-21 | 13.24 | $13.15 | 121111 |
| 2025-03-20 | 13.25 | $13.13 | 126536 |
| 2025-03-19 | 13.27 | $13.11 | 181439 |
| 2025-03-18 | 13.29 | $13.10 | 220781 |
| 2025-03-17 | 13.30 | $13.11 | 206300 |
| 2025-03-14 | 13.32 | $13.11 | 297507 |
| 2025-03-13 | 13.33 | $13.13 | 285200 |
| 2025-03-12 | 13.34 | $13.26 | 130900 |
| 2025-03-11 | 13.35 | $13.23 | 183432 |
| 2025-03-10 | 13.35 | $13.26 | 230011 |
| 2025-03-07 | 13.36 | $13.29 | 217524 |
| 2025-03-06 | 13.37 | $13.27 | 229500 |
| 2025-03-05 | 13.38 | $13.26 | 297742 |
| 2025-03-04 | 13.39 | $13.30 | 228000 |
| 2025-03-03 | 13.39 | $13.35 | 384735 |
| 2025-02-28 | 13.40 | $13.35 | 137900 |
| 2025-02-27 | 13.40 | $13.31 | 139935 |
| 2025-02-26 | 13.41 | $13.34 | 201237 |
| 2025-02-25 | 13.41 | $13.34 | 205500 |
| 2025-02-24 | 13.41 | $13.40 | 137200 |
| 2025-02-21 | 13.42 | $13.42 | 206600 |
| 2025-02-20 | 13.42 | $13.46 | 228400 |
| 2025-02-19 | 13.42 | $13.44 | 113860 |
| 2025-02-18 | 13.42 | $13.39 | 171100 |
| 2025-02-14 | 13.42 | $13.43 | 175200 |
| 2025-02-13 | 13.41 | $13.34 | 202100 |
| 2025-02-12 | 13.41 | $13.36 | 207419 |
| 2025-02-11 | 13.40 | $13.41 | 228800 |
| 2025-02-10 | 13.38 | $13.32 | 222300 |
| 2025-02-07 | 13.38 | $13.40 | 141100 |
| 2025-02-06 | 13.37 | $13.43 | 194800 |
| 2025-02-05 | 13.37 | $13.52 | 182400 |
| 2025-02-04 | 13.36 | $13.45 | 192271 |
| 2025-02-03 | 13.36 | $13.35 | 209700 |
| 2025-01-31 | 13.37 | $13.46 | 225712 |
| 2025-01-30 | 13.36 | $13.46 | 141230 |
| 2025-01-29 | 13.35 | $13.43 | 235425 |
| 2025-01-28 | 13.35 | $13.40 | 126149 |
| 2025-01-27 | 13.34 | $13.40 | 108724 |
| 2025-01-24 | 13.34 | $13.50 | 217844 |
| 2025-01-23 | 13.33 | $13.41 | 238533 |
| 2025-01-22 | 13.33 | $13.44 | 172947 |
| 2025-01-21 | 13.31 | $13.43 | 218704 |
| 2025-01-17 | 13.30 | $13.36 | 197500 |
| 2025-01-16 | 13.29 | $13.30 | 199438 |
| 2025-01-15 | 13.29 | $13.27 | 264000 |
| 2025-01-14 | 13.30 | $13.18 | 269917 |
| 2025-01-13 | 13.31 | $13.12 | 227532 |
| 2025-01-10 | 13.33 | $13.20 | 287654 |
| 2025-01-08 | 13.34 | $13.36 | 210612 |
| 2025-01-07 | 13.35 | $13.34 | 181500 |
| 2025-01-06 | 13.37 | $13.43 | 152700 |
| 2025-01-03 | 13.38 | $13.42 | 179231 |
| 2025-01-02 | 13.38 | $13.41 | 202402 |
| 2024-12-31 | 13.39 | $13.32 | 247600 |
| 2024-12-30 | 13.41 | $13.33 | 231400 |
| 2024-12-27 | 13.42 | $13.29 | 271400 |
| 2024-12-26 | 13.43 | $13.32 | 266600 |
| 2024-12-24 | 13.44 | $13.35 | 109929 |
| 2024-12-23 | 13.44 | $13.40 | 282847 |
| 2024-12-20 | 13.44 | $13.23 | 233600 |
| 2024-12-19 | 13.44 | $13.14 | 255004 |
| 2024-12-18 | 13.45 | $13.15 | 324934 |
| 2024-12-17 | 13.45 | $13.22 | 275400 |
| 2024-12-16 | 13.45 | $13.33 | 267617 |
| 2024-12-13 | 13.44 | $13.39 | 351803 |
| 2024-12-12 | 13.43 | $13.42 | 268700 |
| 2024-12-11 | 13.42 | $13.45 | 128900 |
| 2024-12-10 | 13.41 | $13.45 | 215628 |
| 2024-12-09 | 13.41 | $13.61 | 296033 |
| 2024-12-06 | 13.41 | $13.66 | 165400 |
| 2024-12-05 | 13.40 | $13.62 | 255812 |
| 2024-12-04 | 13.39 | $13.60 | 130323 |
| 2024-12-03 | 13.37 | $13.61 | 146200 |
| 2024-12-02 | 13.36 | $13.60 | 173500 |
| 2024-11-29 | 13.35 | $13.56 | 139400 |
| 2024-11-27 | 13.34 | $13.48 | 192600 |
| 2024-11-26 | 13.33 | $13.43 | 187242 |
| 2024-11-25 | 13.33 | $13.44 | 192800 |
| 2024-11-22 | 13.33 | $13.42 | 294740 |
| 2024-11-21 | 13.33 | $13.29 | 255000 |
| 2024-11-20 | 13.33 | $13.24 | 199200 |
| 2024-11-19 | 13.34 | $13.20 | 273901 |
| 2024-11-18 | 13.35 | $13.17 | 222139 |
| 2024-11-15 | 13.36 | $13.12 | 344826 |
| 2024-11-14 | 13.38 | $13.15 | 181849 |
| 2024-11-13 | 13.40 | $13.20 | 370300 |
| 2024-11-12 | 13.42 | $13.33 | 228203 |
| 2024-11-11 | 13.42 | $13.56 | 280064 |
| 2024-11-08 | 13.42 | $13.55 | 236418 |
| 2024-11-07 | 13.42 | $13.44 | 158208 |
| 2024-11-06 | 13.43 | $13.31 | 262826 |
| 2024-11-05 | 13.44 | $13.35 | 181723 |
| 2024-11-04 | 13.46 | $13.35 | 240500 |
| 2024-11-01 | 13.47 | $13.45 | 187100 |
| 2024-10-31 | 13.48 | $13.30 | 154827 |
| 2024-10-30 | 13.50 | $13.34 | 114900 |
| 2024-10-29 | 13.52 | $13.37 | 231700 |
| 2024-10-28 | 13.53 | $13.45 | 201600 |
| 2024-10-25 | 13.54 | $13.38 | 233800 |
| 2024-10-24 | 13.56 | $13.29 | 265129 |
| 2024-10-23 | 13.58 | $13.39 | 187603 |
| 2024-10-22 | 13.59 | $13.50 | 161412 |
| 2024-10-21 | 13.60 | $13.45 | 213049 |
| 2024-10-18 | 13.61 | $13.52 | 167000 |
| 2024-10-17 | 13.61 | $13.53 | 212800 |
| 2024-10-16 | 13.61 | $13.50 | 222132 |
| 2024-10-15 | 13.62 | $13.46 | 186000 |
| 2024-10-14 | 13.62 | $13.42 | 228800 |
| 2024-10-11 | 13.63 | $13.55 | 238441 |
| 2024-10-10 | 13.62 | $13.63 | 225100 |
| 2024-10-09 | 13.61 | $13.63 | 249800 |
| 2024-10-08 | 13.60 | $13.64 | 113307 |
| 2024-10-07 | 13.59 | $13.63 | 253026 |
| 2024-10-04 | 13.58 | $13.65 | 163300 |
| 2024-10-03 | 13.56 | $13.65 | 158600 |
| 2024-10-02 | 13.55 | $13.68 | 206600 |
| 2024-10-01 | 13.53 | $13.67 | 246670 |
| 2024-09-30 | 13.51 | $13.70 | 171525 |
| 2024-09-27 | 13.50 | $13.68 | 168600 |
| 2024-09-26 | 13.48 | $13.66 | 166407 |
| 2024-09-25 | 13.47 | $13.68 | 275419 |
| 2024-09-24 | 13.45 | $13.60 | 297006 |
| 2024-09-23 | 13.44 | $13.62 | 208600 |
| 2024-09-20 | 13.42 | $13.58 | 97300 |
| 2024-09-19 | 13.40 | $13.63 | 197400 |
| 2024-09-18 | 13.37 | $13.55 | 200100 |
| 2024-09-17 | 13.35 | $13.57 | 197400 |
| 2024-09-16 | 13.32 | $13.50 | 130504 |
| 2024-09-13 | 13.30 | $13.51 | 221511 |
| 2024-09-12 | 13.28 | $13.46 | 156500 |
| 2024-09-11 | 13.26 | $13.37 | 179951 |
| 2024-09-10 | 13.24 | $13.36 | 214800 |
| 2024-09-09 | 13.22 | $13.42 | 229400 |
| 2024-09-06 | 13.20 | $13.38 | 178240 |
| 2024-09-05 | 13.19 | $13.34 | 200906 |
| 2024-09-04 | 13.17 | $13.28 | 311800 |
| 2024-09-03 | 13.14 | $13.31 | 230655 |
| 2024-08-30 | 13.11 | $13.40 | 233629 |
| 2024-08-29 | 13.09 | $13.39 | 208055 |
| 2024-08-28 | 13.07 | $13.36 | 161276 |
| 2024-08-27 | 13.05 | $13.40 | 273949 |
| 2024-08-26 | 13.03 | $13.33 | 306129 |
| 2024-08-23 | 13.01 | $13.26 | 187694 |
| 2024-08-22 | 12.99 | $13.16 | 173143 |
| 2024-08-21 | 12.98 | $13.09 | 285685 |
| 2024-08-20 | 12.96 | $13.10 | 151500 |
| 2024-08-19 | 12.95 | $13.06 | 144206 |
| 2024-08-16 | 12.93 | $13.11 | 183700 |
| 2024-08-15 | 12.90 | $13.08 | 197100 |
| 2024-08-14 | 12.88 | $13.00 | 151421 |
| 2024-08-13 | 12.87 | $12.95 | 162317 |
| 2024-08-12 | 12.86 | $12.99 | 245100 |
| 2024-08-09 | 12.85 | $13.08 | 389312 |
| 2024-08-08 | 12.84 | $13.03 | 389433 |
| 2024-08-07 | 12.82 | $12.92 | 330800 |
| 2024-08-06 | 12.82 | $12.81 | 305627 |
| 2024-08-05 | 12.81 | $12.77 | 395102 |
| 2024-08-02 | 12.82 | $12.97 | 307000 |
| 2024-08-01 | 12.81 | $12.98 | 257210 |
| 2024-07-31 | 12.81 | $12.95 | 321725 |
| 2024-07-30 | 12.80 | $12.89 | 234600 |
| 2024-07-29 | 12.79 | $12.92 | 109600 |
| 2024-07-26 | 12.79 | $12.94 | 258756 |
| 2024-07-25 | 12.77 | $12.91 | 368600 |
| 2024-07-24 | 12.76 | $12.78 | 400300 |
| 2024-07-23 | 12.76 | $12.82 | 403607 |
| 2024-07-22 | 12.75 | $12.67 | 209638 |
| 2024-07-19 | 12.75 | $12.62 | 1.0M |
| 2024-07-18 | 12.75 | $12.69 | 304400 |
| 2024-07-17 | 12.74 | $12.76 | 333696 |
| 2024-07-16 | 12.73 | $12.76 | 298432 |
| 2024-07-15 | 12.73 | $12.76 | 549015 |
| 2024-07-12 | 12.72 | $12.78 | 364100 |
| 2024-07-11 | 12.72 | $12.79 | 413500 |
| 2024-07-10 | 12.72 | $12.75 | 233100 |
| 2024-07-09 | 12.72 | $12.76 | 277171 |
| 2024-07-08 | 12.72 | $12.86 | 323772 |
| 2024-07-05 | 12.72 | $12.89 | 201926 |
| 2024-07-03 | 12.72 | $12.87 | 202400 |
| 2024-07-02 | 12.71 | $12.80 | 240313 |
| 2024-07-01 | 12.71 | $12.75 | 139760 |
| 2024-06-28 | 12.71 | $12.76 | 134047 |
| 2024-06-27 | 12.70 | $12.71 | 234149 |
| 2024-06-26 | 12.69 | $12.67 | 287700 |
| 2024-06-25 | 12.70 | $12.68 | 273700 |
| 2024-06-24 | 12.70 | $12.61 | 183205 |
| 2024-06-21 | 12.71 | $12.64 | 140529 |
| 2024-06-20 | 12.71 | $12.62 | 160500 |
| 2024-06-18 | 12.73 | $12.61 | 176919 |
| 2024-06-17 | 12.73 | $12.62 | 162778 |
| 2024-06-14 | 12.74 | $12.61 | 144300 |
| 2024-06-13 | 12.74 | $12.66 | 163333 |
| 2024-06-12 | 12.74 | $12.70 | 157811 |
| 2024-06-11 | 12.73 | $12.74 | 206900 |
| 2024-06-10 | 12.73 | $12.74 | 342900 |
| 2024-06-07 | 12.73 | $12.82 | 280500 |
| 2024-06-06 | 12.72 | $12.84 | 169545 |
| 2024-06-05 | 12.71 | $12.85 | 234800 |
| 2024-06-04 | 12.70 | $12.70 | 268334 |
| 2024-06-03 | 12.70 | $12.78 | 162700 |
| 2024-05-31 | 12.70 | $12.80 | 145200 |
| 2024-05-30 | 12.69 | $12.57 | 678500 |
| 2024-05-29 | 12.69 | $12.63 | 150112 |
| 2024-05-28 | 12.69 | $12.72 | 234600 |
| 2024-05-24 | 12.68 | $12.79 | 140919 |
| 2024-05-23 | 12.67 | $12.71 | 187800 |
| 2024-05-22 | 12.66 | $12.76 | 179525 |
| 2024-05-21 | 12.65 | $12.86 | 263891 |
| 2024-05-20 | 12.64 | $12.72 | 177100 |
| 2024-05-17 | 12.63 | $12.71 | 271100 |
| 2024-05-16 | 12.62 | $12.66 | 142120 |
| 2024-05-15 | 12.61 | $12.68 | 141621 |
| 2024-05-14 | 12.60 | $12.61 | 156900 |
| 2024-05-13 | 12.59 | $12.64 | 143200 |
| 2024-05-10 | 12.57 | $12.65 | 169600 |
| 2024-05-09 | 12.56 | $12.63 | 145400 |
| 2024-05-08 | 12.55 | $12.63 | 139949 |
| 2024-05-07 | 12.55 | $12.69 | 224023 |
| 2024-05-06 | 12.56 | $12.76 | 237849 |
| 2024-05-03 | 12.57 | $12.71 | 208217 |
| 2024-05-02 | 12.58 | $12.66 | 164833 |
| 2024-05-01 | 12.59 | $12.65 | 144800 |
| 2024-04-30 | 12.60 | $12.54 | 106500 |
| 2024-04-29 | 12.62 | $12.57 | 153700 |
| 2024-04-26 | 12.64 | $12.51 | 180900 |
| 2024-04-25 | 12.66 | $12.48 | 235800 |
| 2024-04-24 | 12.68 | $12.59 | 256106 |
| 2024-04-23 | 12.69 | $12.68 | 200600 |
| 2024-04-22 | 12.71 | $12.62 | 228500 |
| 2024-04-19 | 12.72 | $12.47 | 144013 |
| 2024-04-18 | 12.74 | $12.49 | 320400 |
| 2024-04-17 | 12.76 | $12.41 | 192537 |
| 2024-04-16 | 12.78 | $12.36 | 332742 |
| 2024-04-15 | 12.81 | $12.25 | 496427 |
| 2024-04-12 | 12.84 | $12.46 | 193800 |
| 2024-04-11 | 12.86 | $12.55 | 254600 |
| 2024-04-10 | 12.88 | $12.59 | 277829 |
| 2024-04-09 | 12.89 | $12.80 | 275100 |
| 2024-04-08 | 12.90 | $12.97 | 612221 |
| 2024-04-05 | 12.90 | $12.90 | 218300 |
| 2024-04-04 | 12.91 | $12.91 | 293421 |
| 2024-04-03 | 12.91 | $12.90 | 129100 |
| 2024-04-02 | 12.91 | $12.89 | 154319 |
| 2024-04-01 | 12.91 | $12.92 | 266547 |
| 2024-03-28 | 12.91 | $12.92 | 161499 |
| 2024-03-27 | 12.91 | $12.94 | 173418 |
| 2024-03-26 | 12.91 | $12.86 | 283323 |
| 2024-03-25 | 12.91 | $12.89 | 229207 |
| 2024-03-22 | 12.91 | $12.91 | 194038 |
| 2024-03-21 | 12.92 | $12.92 | 158417 |
| 2024-03-20 | 12.92 | $12.87 | 233506 |
| 2024-03-19 | 12.92 | $12.85 | 442300 |
| 2024-03-18 | 12.92 | $12.84 | 149800 |
| 2024-03-15 | 12.92 | $12.85 | 199670 |
| 2024-03-14 | 12.93 | $12.88 | 156328 |
| 2024-03-13 | 12.93 | $12.93 | 116430 |
| 2024-03-12 | 12.92 | $12.89 | 306800 |
| 2024-03-11 | 12.92 | $13.03 | 262802 |
| 2024-03-08 | 12.91 | $12.96 | 180423 |
| 2024-03-07 | 12.91 | $12.97 | 182708 |
| 2024-03-06 | 12.91 | $12.93 | 172800 |
| 2024-03-05 | 12.91 | $12.95 | 245500 |
| 2024-03-04 | 12.92 | $12.94 | 198000 |
| 2024-03-01 | 12.94 | $12.94 | 229700 |
| 2024-02-29 | 12.95 | $12.89 | 162026 |
| 2024-02-28 | 12.96 | $12.88 | 168000 |
| 2024-02-27 | 12.97 | $12.89 | 205900 |
| 2024-02-26 | 12.98 | $12.91 | 171443 |
| 2024-02-23 | 12.98 | $13.02 | 339039 |
| 2024-02-22 | 12.98 | $12.90 | 231863 |
| 2024-02-21 | 12.98 | $12.89 | 140800 |
| 2024-02-20 | 12.98 | $12.93 | 176300 |
| 2024-02-16 | 12.98 | $12.86 | 134000 |
| 2024-02-15 | 12.98 | $12.95 | 253900 |
| 2024-02-14 | 12.98 | $12.89 | 192900 |
| 2024-02-13 | 12.99 | $12.83 | 181100 |
| 2024-02-12 | 13.00 | $12.82 | 288128 |
| 2024-02-09 | 13.00 | $12.86 | 281239 |
| 2024-02-08 | 13.00 | $12.94 | 141603 |
| 2024-02-07 | 13.00 | $12.95 | 220900 |
| 2024-02-06 | 13.01 | $12.98 | 469500 |
| 2024-02-05 | 13.02 | $13.22 | 430000 |
| 2024-02-02 | 13.01 | $13.29 | 392887 |
| 2024-02-01 | 13.01 | $13.15 | 282133 |
| 2024-01-31 | 13.00 | $13.02 | 214627 |
| 2024-01-30 | 12.99 | $13.04 | 234600 |
| 2024-01-29 | 12.98 | $13.08 | 223363 |
| 2024-01-26 | 12.97 | $13.07 | 234000 |
| 2024-01-25 | 12.96 | $12.95 | 228100 |
| 2024-01-24 | 12.95 | $12.93 | 202511 |
| 2024-01-23 | 12.95 | $12.86 | 191000 |
| 2024-01-22 | 12.94 | $12.90 | 417219 |
| 2024-01-19 | 12.93 | $12.91 | 1.5M |
| 2024-01-18 | 12.92 | $12.98 | 324222 |
| 2024-01-17 | 12.91 | $13.03 | 384000 |
| 2024-01-16 | 12.89 | $12.94 | 320100 |
| 2024-01-12 | 12.88 | $12.94 | 256052 |
| 2024-01-11 | 12.87 | $12.91 | 383542 |
| 2024-01-10 | 12.85 | $12.94 | 400800 |
| 2024-01-09 | 12.84 | $13.02 | 296336 |
| 2024-01-08 | 12.83 | $13.18 | 424200 |
| 2024-01-05 | 12.82 | $13.12 | 281900 |
| 2024-01-04 | 12.80 | $13.16 | 307348 |
| 2024-01-03 | 12.78 | $13.00 | 269900 |
| 2024-01-02 | 12.76 | $12.87 | 241327 |
| 2023-12-29 | 12.75 | $12.81 | 296100 |
| 2023-12-28 | 12.75 | $12.85 | 447521 |
| 2023-12-27 | 12.73 | $12.93 | 385600 |
| 2023-12-26 | 12.71 | $12.81 | 409006 |
| 2023-12-22 | 12.69 | $12.78 | 415919 |
| 2023-12-21 | 12.68 | $12.71 | 327108 |
| 2023-12-20 | 12.67 | $12.62 | 338043 |
| 2023-12-19 | 12.66 | $12.80 | 388100 |
| 2023-12-18 | 12.64 | $12.72 | 457500 |
| 2023-12-15 | 12.63 | $12.72 | 320619 |
| 2023-12-14 | 12.62 | $12.73 | 427615 |
| 2023-12-13 | 12.60 | $12.71 | 339304 |
| 2023-12-12 | 12.59 | $12.56 | 468000 |
| 2023-12-11 | 12.58 | $12.71 | 308600 |
| 2023-12-08 | 12.56 | $12.82 | 175124 |
| 2023-12-07 | 12.54 | $12.93 | 413500 |
| 2023-12-06 | 12.51 | $12.76 | 249414 |
| 2023-12-05 | 12.50 | $12.70 | 236239 |
| 2023-12-04 | 12.48 | $12.62 | 267002 |
| 2023-12-01 | 12.47 | $12.69 | 391523 |
| 2023-11-30 | 12.46 | $12.77 | 305143 |
| 2023-11-29 | 12.43 | $12.60 | 230900 |
| 2023-11-28 | 12.41 | $12.47 | 240900 |
| 2023-11-27 | 12.39 | $12.40 | 403938 |
| 2023-11-24 | 12.38 | $12.49 | 267100 |
| 2023-11-22 | 12.36 | $12.49 | 333100 |
| 2023-11-21 | 12.34 | $12.46 | 256600 |
| 2023-11-20 | 12.33 | $12.45 | 263500 |
| 2023-11-17 | 12.30 | $12.54 | 153619 |
| 2023-11-16 | 12.27 | $12.42 | 203207 |
| 2023-11-15 | 12.25 | $12.43 | 349445 |
| 2023-11-14 | 12.22 | $12.42 | 519334 |
| 2023-11-13 | 12.20 | $12.39 | 197100 |
| 2023-11-10 | 12.19 | $12.36 | 196533 |
| 2023-11-09 | 12.18 | $12.37 | 279300 |
| 2023-11-08 | 12.17 | $12.40 | 148934 |
| 2023-11-07 | 12.16 | $12.47 | 269000 |
| 2023-11-06 | 12.15 | $12.43 | 514200 |
| 2023-11-03 | 12.15 | $12.42 | 600800 |
| 2023-11-02 | 12.15 | $12.34 | 417830 |
| 2023-11-01 | 12.15 | $12.22 | 218900 |
| 2023-10-31 | 12.15 | $12.19 | 339300 |
| 2023-10-30 | 12.14 | $12.17 | 237807 |
| 2023-10-27 | 12.14 | $12.11 | 457100 |
| 2023-10-26 | 12.14 | $12.17 | 397700 |
| 2023-10-25 | 12.15 | $12.06 | 520200 |
| 2023-10-24 | 12.15 | $12.14 | 330949 |
| 2023-10-23 | 12.14 | $11.95 | 430840 |
| 2023-10-20 | 12.15 | $11.93 | 439643 |
| 2023-10-19 | 12.16 | $11.95 | 281924 |
| 2023-10-18 | 12.16 | $11.94 | 337662 |
| 2023-10-17 | 12.17 | $12.01 | 379200 |
| 2023-10-16 | 12.17 | $12.14 | 302136 |
| 2023-10-13 | 12.17 | $12.13 | 255000 |
| 2023-10-12 | 12.17 | $12.13 | 449807 |
| 2023-10-11 | 12.18 | $12.26 | 436400 |
| 2023-10-10 | 12.17 | $12.40 | 347200 |
| 2023-10-09 | 12.17 | $12.38 | 254580 |
| 2023-10-06 | 12.18 | $12.32 | 387406 |
| 2023-10-05 | 12.20 | $12.30 | 377163 |
| 2023-10-04 | 12.22 | $12.25 | 279614 |
| 2023-10-03 | 12.24 | $12.02 | 365152 |
| 2023-10-02 | 12.28 | $12.15 | 295800 |
| 2023-09-29 | 12.31 | $12.25 | 294104 |
| 2023-09-28 | 12.34 | $12.19 | 352400 |
| 2023-09-27 | 12.40 | $12.09 | 642900 |
| 2023-09-26 | 12.63 | $12.04 | 638823 |
| 2023-09-25 | 12.88 | $12.14 | 554800 |
| 2023-09-22 | 13.11 | $12.07 | 653317 |
| 2023-09-21 | 13.34 | $12.03 | 363037 |
| 2023-09-20 | 13.57 | $12.10 | 380229 |
| 2023-09-19 | 13.80 | $12.02 | 634221 |
| 2023-09-18 | 14.02 | $12.05 | 1.0M |
| 2023-09-15 | 14.24 | $12.19 | 279433 |
| 2023-09-14 | 14.46 | $12.26 | 796700 |
| 2023-09-13 | 14.67 | $12.18 | 898002 |
| 2023-09-12 | 14.90 | $12.28 | 996676 |
| 2023-09-11 | 15.12 | $12.67 | 609131 |
| 2023-09-08 | 15.33 | $12.80 | 451497 |
| 2023-09-07 | 15.53 | $12.68 | 460554 |
| 2023-09-06 | 15.74 | $12.65 | 931844 |
| 2023-09-05 | 15.96 | $12.77 | 1.0M |
| 2023-09-01 | 16.18 | $12.66 | 1.3M |
| 2023-08-31 | 16.41 | $12.91 | 2.8M |
| 2023-08-30 | 16.61 | $13.31 | 6.5M |
| 2023-08-29 | 16.80 | $16.88 | 440300 |
| 2023-08-28 | 16.81 | $16.88 | 224000 |
| 2023-08-25 | 16.82 | $16.83 | 188840 |
| 2023-08-24 | 16.83 | $16.66 | 103346 |
| 2023-08-23 | 16.84 | $16.68 | 139000 |
| 2023-08-22 | 16.85 | $16.59 | 159730 |
| 2023-08-21 | 16.86 | $16.52 | 146270 |
| 2023-08-18 | 16.88 | $16.48 | 178204 |
| 2023-08-17 | 16.89 | $16.47 | 139451 |
| 2023-08-16 | 16.90 | $16.56 | 261400 |
| 2023-08-15 | 16.92 | $16.68 | 152037 |
| 2023-08-14 | 16.92 | $16.72 | 194237 |
| 2023-08-11 | 16.92 | $16.78 | 199690 |
| 2023-08-10 | 16.92 | $16.84 | 199324 |
| 2023-08-09 | 16.92 | $16.93 | 254100 |
| 2023-08-08 | 16.92 | $17.06 | 150730 |
| 2023-08-07 | 16.90 | $17.24 | 254455 |
| 2023-08-04 | 16.89 | $17.15 | 285706 |
| 2023-08-03 | 16.89 | $17.00 | 252526 |
| 2023-08-02 | 16.88 | $17.07 | 199000 |
| 2023-08-01 | 16.88 | $17.08 | 214254 |
| 2023-07-31 | 16.86 | $17.03 | 184944 |
| 2023-07-28 | 16.85 | $16.97 | 197507 |
| 2023-07-27 | 16.83 | $16.89 | 168724 |
| 2023-07-26 | 16.82 | $16.94 | 239341 |
| 2023-07-25 | 16.81 | $16.86 | 199600 |
| 2023-07-24 | 16.79 | $16.78 | 259311 |
| 2023-07-21 | 16.77 | $16.73 | 164539 |
| 2023-07-20 | 16.76 | $16.78 | 137900 |
| 2023-07-19 | 16.74 | $16.78 | 148224 |
| 2023-07-18 | 16.72 | $16.78 | 147707 |
| 2023-07-17 | 16.71 | $16.78 | 125980 |
| 2023-07-14 | 16.69 | $16.74 | 148200 |
| 2023-07-13 | 16.67 | $16.81 | 205852 |
| 2023-07-12 | 16.66 | $16.85 | 256445 |
| 2023-07-11 | 16.66 | $16.80 | 183353 |
| 2023-07-10 | 16.66 | $17.02 | 283730 |
| 2023-07-07 | 16.66 | $17.01 | 205900 |
| 2023-07-06 | 16.65 | $16.96 | 186172 |
| 2023-07-05 | 16.65 | $16.92 | 332320 |
| 2023-07-03 | 16.64 | $16.80 | 111200 |
| 2023-06-30 | 16.63 | $16.76 | 166602 |
| 2023-06-29 | 16.61 | $16.67 | 225124 |
| 2023-06-28 | 16.59 | $16.69 | 216523 |
| 2023-06-27 | 16.57 | $16.71 | 293694 |
| 2023-06-26 | 16.54 | $16.47 | 145000 |
| 2023-06-23 | 16.53 | $16.38 | 175131 |
| 2023-06-22 | 16.52 | $16.40 | 111400 |
| 2023-06-21 | 16.51 | $16.44 | 109735 |
| 2023-06-20 | 16.50 | $16.48 | 164010 |
| 2023-06-16 | 16.50 | $16.51 | 131200 |
| 2023-06-15 | 16.49 | $16.34 | 181623 |
| 2023-06-14 | 16.49 | $16.41 | 168841 |
| 2023-06-13 | 16.48 | $16.48 | 282500 |
| 2023-06-12 | 16.48 | $16.91 | 186668 |
| 2023-06-09 | 16.47 | $16.93 | 133700 |
| 2023-06-08 | 16.45 | $16.94 | 138815 |
| 2023-06-07 | 16.44 | $16.89 | 201646 |
| 2023-06-06 | 16.45 | $16.83 | 187723 |
| 2023-06-05 | 16.47 | $16.71 | 223045 |
| 2023-06-02 | 16.49 | $16.68 | 214000 |
| 2023-06-01 | 16.51 | $16.40 | 257814 |
| 2023-05-31 | 16.55 | $16.23 | 206700 |
| 2023-05-30 | 16.59 | $16.23 | 286206 |
| 2023-05-26 | 16.64 | $16.18 | 317816 |
| 2023-05-25 | 16.69 | $16.24 | 257100 |
| 2023-05-24 | 16.74 | $16.14 | 187400 |
| 2023-05-23 | 16.78 | $16.16 | 174200 |
| 2023-05-22 | 16.82 | $16.36 | 154971 |
| 2023-05-19 | 16.85 | $16.37 | 144406 |
| 2023-05-18 | 16.87 | $16.29 | 296800 |
| 2023-05-17 | 16.90 | $16.32 | 243697 |
| 2023-05-16 | 16.93 | $16.35 | 165726 |
| 2023-05-15 | 16.95 | $16.53 | 193700 |
| 2023-05-12 | 16.98 | $16.58 | 182428 |
| 2023-05-11 | 17.00 | $16.64 | 214503 |
| 2023-05-10 | 17.03 | $16.76 | 285800 |
| 2023-05-09 | 17.04 | $16.94 | 141589 |
| 2023-05-08 | 17.05 | $17.26 | 208539 |
| 2023-05-05 | 17.05 | $17.17 | 222070 |
| 2023-05-04 | 17.04 | $17.07 | 244615 |
| 2023-05-03 | 17.04 | $17.09 | 273800 |
| 2023-05-02 | 17.03 | $17.19 | 160300 |
| 2023-05-01 | 17.01 | $17.16 | 160100 |
| 2023-04-28 | 16.97 | $17.20 | 123715 |
| 2023-04-27 | 16.94 | $17.17 | 147977 |
| 2023-04-26 | 16.90 | $16.94 | 285427 |
| 2023-04-25 | 16.88 | $17.00 | 400133 |
| 2023-04-24 | 16.84 | $17.03 | 253057 |
| 2023-04-21 | 16.81 | $16.80 | 120311 |
| 2023-04-20 | 16.78 | $16.77 | 146900 |
| 2023-04-19 | 16.76 | $16.92 | 118133 |
| 2023-04-18 | 16.74 | $16.84 | 178256 |
| 2023-04-17 | 16.72 | $17.00 | 175600 |
| 2023-04-14 | 16.70 | $17.04 | 119531 |
| 2023-04-13 | 16.69 | $17.16 | 104141 |
| 2023-04-12 | 16.68 | $17.08 | 173025 |
| 2023-04-11 | 16.68 | $17.14 | 278331 |
| 2023-04-10 | 16.68 | $17.17 | 292135 |
| 2023-04-06 | 16.69 | $17.07 | 182659 |
| 2023-04-05 | 16.72 | $16.96 | 213615 |
| 2023-04-04 | 16.77 | $16.95 | 316800 |
| 2023-04-03 | 16.82 | $16.80 | 283900 |
| 2023-03-31 | 16.88 | $16.45 | 650174 |
| 2023-03-30 | 16.97 | $16.51 | 195200 |
| 2023-03-29 | 17.04 | $16.41 | 221841 |
| 2023-03-28 | 17.11 | $16.40 | 396748 |
| 2023-03-27 | 17.17 | $16.36 | 137130 |
| 2023-03-24 | 17.25 | $16.29 | 132272 |
| 2023-03-23 | 17.32 | $16.33 | 253100 |
| 2023-03-22 | 17.39 | $16.40 | 182200 |
| 2023-03-21 | 17.44 | $16.49 | 223801 |
| 2023-03-20 | 17.48 | $16.36 | 330826 |
| 2023-03-17 | 17.55 | $16.65 | 141606 |
| 2023-03-16 | 17.60 | $16.91 | 198911 |
| 2023-03-15 | 17.63 | $16.84 | 314500 |
| 2023-03-14 | 17.68 | $17.13 | 234100 |
| 2023-03-13 | 17.71 | $17.09 | 376191 |
| 2023-03-10 | 17.73 | $17.36 | 410211 |
| 2023-03-09 | 17.74 | $17.80 | 185527 |
| 2023-03-08 | 17.73 | $17.96 | 127319 |
| 2023-03-07 | 17.74 | $17.94 | 247711 |
| 2023-03-06 | 17.74 | $18.00 | 230021 |
| 2023-03-03 | 17.74 | $18.10 | 235374 |
| 2023-03-02 | 17.73 | $17.88 | 260737 |
| 2023-03-01 | 17.72 | $17.82 | 186400 |
| 2023-02-28 | 17.71 | $17.78 | 293829 |
| 2023-02-27 | 17.69 | $17.80 | 177189 |
| 2023-02-24 | 17.67 | $17.72 | 181726 |
| 2023-02-23 | 17.66 | $17.74 | 256139 |
| 2023-02-22 | 17.63 | $17.46 | 201100 |
| 2023-02-21 | 17.63 | $17.32 | 253200 |
| 2023-02-17 | 17.63 | $17.67 | 173412 |
| 2023-02-16 | 17.61 | $17.59 | 175800 |
| 2023-02-15 | 17.58 | $17.68 | 128247 |
| 2023-02-14 | 17.56 | $17.71 | 170022 |
| 2023-02-13 | 17.52 | $17.68 | 221716 |
| 2023-02-10 | 17.49 | $17.55 | 137445 |
| 2023-02-09 | 17.48 | $17.61 | 132636 |
| 2023-02-08 | 17.47 | $17.68 | 192467 |
| 2023-02-07 | 17.44 | $17.98 | 354700 |
| 2023-02-06 | 17.41 | $17.98 | 298000 |
| 2023-02-03 | 17.35 | $18.00 | 336923 |
| 2023-02-02 | 17.28 | $17.96 | 250470 |
| 2023-02-01 | 17.22 | $17.66 | 262100 |
| 2023-01-31 | 17.16 | $17.53 | 253600 |
| 2023-01-30 | 17.09 | $17.42 | 148549 |
| 2023-01-27 | 17.03 | $17.49 | 216300 |
| 2023-01-26 | 16.97 | $17.39 | 219700 |
| 2023-01-25 | 16.92 | $17.32 | 175700 |
| 2023-01-24 | 16.88 | $17.34 | 152700 |
| 2023-01-23 | 16.84 | $17.30 | 174918 |
| 2023-01-20 | 16.80 | $17.29 | 845920 |
| 2023-01-19 | 16.76 | $17.12 | 219026 |
| 2023-01-18 | 16.74 | $17.10 | 256600 |
| 2023-01-17 | 16.73 | $17.03 | 263100 |
| 2023-01-13 | 16.74 | $17.10 | 301200 |
| 2023-01-12 | 16.75 | $17.30 | 190900 |
| 2023-01-11 | 16.77 | $17.33 | 175083 |
| 2023-01-10 | 16.79 | $17.23 | 238948 |
| 2023-01-09 | 16.82 | $17.26 | 430433 |
| 2023-01-06 | 16.84 | $16.88 | 228711 |
| 2023-01-05 | 16.88 | $16.63 | 181600 |
| 2023-01-04 | 16.94 | $16.58 | 222327 |
| 2023-01-03 | 17.01 | $16.52 | 327100 |
| 2022-12-30 | 17.08 | $16.15 | 480436 |
| 2022-12-29 | 17.16 | $16.25 | 493864 |
| 2022-12-28 | 17.25 | $16.20 | 425623 |
| 2022-12-27 | 17.33 | $16.39 | 377760 |
| 2022-12-23 | 17.40 | $16.63 | 259514 |
| 2022-12-22 | 17.46 | $16.48 | 249300 |
| 2022-12-21 | 17.53 | $16.56 | 215844 |
| 2022-12-20 | 17.58 | $16.54 | 223629 |
| 2022-12-19 | 17.64 | $16.69 | 194300 |
| 2022-12-16 | 17.68 | $16.93 | 265900 |
| 2022-12-15 | 17.72 | $17.13 | 229437 |
| 2022-12-14 | 17.73 | $17.36 | 205644 |
| 2022-12-13 | 17.74 | $17.58 | 189900 |
| 2022-12-12 | 17.73 | $17.77 | 189819 |
| 2022-12-09 | 17.72 | $17.79 | 83000 |
| 2022-12-08 | 17.71 | $17.78 | 111400 |
| 2022-12-07 | 17.68 | $17.73 | 113376 |
| 2022-12-06 | 17.67 | $17.80 | 112147 |
| 2022-12-05 | 17.67 | $17.85 | 143100 |
| 2022-12-02 | 17.66 | $17.91 | 87423 |
| 2022-12-01 | 17.63 | $17.89 | 158560 |
| 2022-11-30 | 17.61 | $17.89 | 142809 |
| 2022-11-29 | 17.59 | $17.83 | 167137 |
| 2022-11-28 | 17.56 | $17.83 | 129600 |
| 2022-11-25 | 17.54 | $17.86 | 110533 |
| 2022-11-23 | 17.52 | $17.83 | 168700 |
| 2022-11-22 | 17.49 | $17.65 | 132533 |
| 2022-11-21 | 17.46 | $17.64 | 72433 |
| 2022-11-18 | 17.42 | $17.61 | 72619 |
| 2022-11-17 | 17.40 | $17.65 | 160541 |
| 2022-11-16 | 17.38 | $17.44 | 118812 |
| 2022-11-15 | 17.37 | $17.48 | 145800 |
| 2022-11-14 | 17.37 | $17.42 | 156548 |
| 2022-11-11 | 17.37 | $17.59 | 130732 |
| 2022-11-10 | 17.33 | $17.50 | 161521 |
| 2022-11-09 | 17.29 | $17.17 | 176303 |
| 2022-11-08 | 17.26 | $17.60 | 200338 |
| 2022-11-07 | 17.22 | $17.72 | 224800 |
| 2022-11-04 | 17.19 | $17.59 | 114637 |
| 2022-11-03 | 17.19 | $17.42 | 119200 |
| 2022-11-02 | 17.21 | $17.41 | 113100 |
| 2022-11-01 | 17.23 | $17.48 | 97643 |
| 2022-10-31 | 17.26 | $17.25 | 168200 |
| 2022-10-28 | 17.28 | $17.57 | 97077 |
| 2022-10-27 | 17.26 | $17.35 | 165235 |
| 2022-10-26 | 17.23 | $17.21 | 154200 |
| 2022-10-25 | 17.27 | $17.10 | 148823 |
| 2022-10-24 | 17.27 | $16.85 | 174463 |
| 2022-10-21 | 17.26 | $17.25 | 278543 |
| 2022-10-20 | 17.27 | $17.17 | 120300 |
| 2022-10-19 | 17.31 | $17.33 | 141638 |
| 2022-10-18 | 17.36 | $17.42 | 151434 |
| 2022-10-17 | 17.40 | $17.40 | 367300 |
| 2022-10-14 | 17.46 | $16.80 | 186545 |
| 2022-10-13 | 17.55 | $16.75 | 243900 |
| 2022-10-12 | 17.66 | $16.60 | 163529 |
| 2022-10-11 | 17.79 | $16.70 | 183200 |
| 2022-10-10 | 17.91 | $17.16 | 201156 |
| 2022-10-07 | 18.02 | $17.54 | 199100 |
| 2022-10-06 | 18.11 | $17.78 | 133621 |
| 2022-10-05 | 18.19 | $17.96 | 196136 |
| 2022-10-04 | 18.25 | $18.00 | 239411 |
| 2022-10-03 | 18.31 | $17.62 | 222723 |
| 2022-09-30 | 18.38 | $17.21 | 187711 |
| 2022-09-29 | 18.48 | $16.72 | 755510 |
| 2022-09-28 | 18.60 | $18.07 | 510500 |
| 2022-09-27 | 18.66 | $17.15 | 519806 |
| 2022-09-26 | 18.78 | $16.64 | 466640 |
| 2022-09-23 | 18.94 | $17.29 | 322211 |
| 2022-09-22 | 19.06 | $17.97 | 255500 |
| 2022-09-21 | 19.16 | $18.36 | 186100 |
| 2022-09-20 | 19.21 | $18.22 | 223836 |
| 2022-09-19 | 19.26 | $18.69 | 87700 |
| 2022-09-16 | 19.31 | $18.63 | 194618 |
| 2022-09-15 | 19.37 | $18.94 | 250041 |
| 2022-09-14 | 19.42 | $19.21 | 195641 |
| 2022-09-13 | 19.45 | $18.96 | 182748 |
| 2022-09-12 | 19.49 | $19.41 | 160509 |
| 2022-09-09 | 19.51 | $19.40 | 96400 |
| 2022-09-08 | 19.53 | $19.31 | 144100 |
| 2022-09-07 | 19.57 | $19.18 | 128400 |
| 2022-09-06 | 19.61 | $19.13 | 144343 |
| 2022-09-02 | 19.66 | $19.20 | 101700 |
| 2022-09-01 | 19.70 | $19.08 | 340630 |
| 2022-08-31 | 19.76 | $19.19 | 142600 |
| 2022-08-30 | 19.82 | $19.33 | 133944 |
| 2022-08-29 | 19.86 | $19.54 | 143408 |
| 2022-08-26 | 19.89 | $19.69 | 133100 |
| 2022-08-25 | 19.92 | $19.85 | 208800 |
| 2022-08-24 | 19.91 | $19.84 | 111500 |
| 2022-08-23 | 19.89 | $19.38 | 92802 |
| 2022-08-22 | 19.87 | $19.29 | 139421 |
| 2022-08-19 | 19.85 | $19.65 | 149042 |
| 2022-08-18 | 19.80 | $19.72 | 145632 |
| 2022-08-17 | 19.75 | $19.94 | 171200 |
| 2022-08-16 | 19.68 | $19.88 | 128519 |
| 2022-08-15 | 19.62 | $19.85 | 133081 |
| 2022-08-12 | 19.55 | $19.80 | 199871 |
| 2022-08-11 | 19.49 | $19.71 | 275754 |
| 2022-08-10 | 19.43 | $20.14 | 216809 |
| 2022-08-09 | 19.37 | $19.94 | 197300 |
| 2022-08-08 | 19.32 | $20.13 | 269100 |
| 2022-08-05 | 19.28 | $20.11 | 151716 |
| 2022-08-04 | 19.24 | $20.28 | 190720 |
| 2022-08-03 | 19.16 | $20.35 | 153813 |
| 2022-08-02 | 19.07 | $20.20 | 219537 |
| 2022-08-01 | 18.98 | $20.00 | 283300 |
| 2022-07-29 | 18.91 | $20.25 | 292138 |
| 2022-07-28 | 18.81 | $19.82 | 223840 |
| 2022-07-27 | 18.75 | $19.34 | 181940 |
| 2022-07-26 | 18.69 | $19.03 | 211316 |
| 2022-07-25 | 18.65 | $18.87 | 108212 |
| 2022-07-22 | 18.62 | $18.70 | 142421 |
| 2022-07-21 | 18.57 | $18.59 | 121928 |
| 2022-07-20 | 18.50 | $18.59 | 189800 |
| 2022-07-19 | 18.44 | $18.65 | 135810 |
| 2022-07-18 | 18.37 | $18.53 | 157710 |
| 2022-07-15 | 18.26 | $18.57 | 754507 |
| 2022-07-14 | 18.23 | $18.47 | 231730 |
| 2022-07-13 | 18.23 | $18.98 | 277100 |
| 2022-07-12 | 18.20 | $18.98 | 248600 |
| 2022-07-11 | 18.23 | $19.34 | 541737 |
| 2022-07-08 | 18.25 | $19.24 | 250315 |
| 2022-07-07 | 18.27 | $18.77 | 171429 |
| 2022-07-06 | 18.32 | $18.44 | 204600 |
| 2022-07-05 | 18.39 | $18.48 | 170258 |
| 2022-07-01 | 18.45 | $18.46 | 122000 |
| 2022-06-30 | 18.52 | $18.43 | 183632 |
| 2022-06-29 | 18.59 | $18.47 | 189352 |
| 2022-06-28 | 18.66 | $18.30 | 217510 |
| 2022-06-27 | 18.74 | $18.13 | 323260 |
| 2022-06-24 | 18.83 | $18.25 | 180852 |
| 2022-06-23 | 18.88 | $17.75 | 200300 |
| 2022-06-22 | 18.93 | $17.25 | 199496 |
| 2022-06-21 | 19.04 | $17.40 | 273400 |
| 2022-06-17 | 19.15 | $17.10 | 371546 |
| 2022-06-16 | 19.27 | $16.45 | 971400 |
| 2022-06-15 | 19.43 | $18.00 | 377843 |
| 2022-06-14 | 19.52 | $18.44 | 227748 |
| 2022-06-13 | 19.58 | $18.40 | 426600 |
| 2022-06-10 | 19.62 | $19.42 | 279146 |
| 2022-06-09 | 19.58 | $19.74 | 179400 |
| 2022-06-08 | 19.60 | $19.78 | 150800 |
| 2022-06-07 | 19.63 | $19.71 | 97058 |
| 2022-06-06 | 19.68 | $19.78 | 117679 |
| 2022-06-03 | 19.74 | $19.81 | 140143 |
| 2022-06-02 | 19.80 | $19.86 | 146425 |
| 2022-06-01 | 19.86 | $19.82 | 154024 |
| 2022-05-31 | 19.90 | $19.90 | 242100 |
| 2022-05-27 | 19.93 | $19.86 | 283500 |
| 2022-05-26 | 19.97 | $19.78 | 197732 |
| 2022-05-25 | 20.01 | $19.39 | 186346 |
| 2022-05-24 | 20.07 | $18.79 | 439200 |
| 2022-05-23 | 20.16 | $19.40 | 170398 |
| 2022-05-20 | 20.22 | $19.53 | 150441 |
| 2022-05-19 | 20.27 | $19.63 | 191335 |
| 2022-05-18 | 20.33 | $19.55 | 191160 |
| 2022-05-17 | 20.40 | $19.83 | 224900 |
| 2022-05-16 | 20.44 | $19.70 | 276533 |
| 2022-05-13 | 20.49 | $19.19 | 450110 |
| 2022-05-12 | 20.56 | $18.46 | 1.3M |
| 2022-05-11 | 20.68 | $20.15 | 376046 |
| 2022-05-10 | 20.71 | $20.48 | 396345 |
| 2022-05-09 | 20.73 | $20.72 | 426500 |
| 2022-05-06 | 20.74 | $21.00 | 397148 |
| 2022-05-05 | 20.75 | $20.89 | 501800 |
| 2022-05-04 | 20.75 | $21.10 | 429697 |
| 2022-05-03 | 20.75 | $20.70 | 300800 |
| 2022-05-02 | 20.77 | $20.47 | 283866 |
| 2022-04-29 | 20.79 | $20.61 | 179423 |
| 2022-04-28 | 20.80 | $20.62 | 202778 |
| 2022-04-27 | 20.80 | $20.50 | 247946 |
| 2022-04-26 | 20.81 | $20.57 | 190200 |
| 2022-04-25 | 20.81 | $20.63 | 235200 |
| 2022-04-22 | 20.82 | $20.69 | 189737 |
| 2022-04-21 | 20.82 | $20.80 | 189800 |
| 2022-04-20 | 20.81 | $20.83 | 167800 |
| 2022-04-19 | 20.81 | $20.73 | 113032 |
| 2022-04-18 | 20.83 | $20.63 | 213119 |
| 2022-04-14 | 20.83 | $20.66 | 233400 |
| 2022-04-13 | 20.83 | $20.73 | 165922 |
| 2022-04-12 | 20.82 | $20.78 | 179130 |
| 2022-04-11 | 20.81 | $20.92 | 236200 |
| 2022-04-08 | 20.80 | $21.03 | 181478 |
| 2022-04-07 | 20.79 | $21.03 | 192540 |
| 2022-04-06 | 20.79 | $21.01 | 246643 |
| 2022-04-05 | 20.77 | $21.02 | 238540 |
| 2022-04-04 | 20.74 | $21.15 | 271822 |
| 2022-04-01 | 20.70 | $20.87 | 186900 |
| 2022-03-31 | 20.70 | $20.74 | 198400 |
| 2022-03-30 | 20.71 | $20.70 | 164027 |
| 2022-03-29 | 20.71 | $20.62 | 187500 |
| 2022-03-28 | 20.72 | $20.58 | 251500 |
| 2022-03-25 | 20.73 | $20.81 | 141723 |
| 2022-03-24 | 20.73 | $20.82 | 201716 |
| 2022-03-23 | 20.70 | $20.55 | 324553 |
| 2022-03-22 | 20.67 | $20.84 | 243450 |
| 2022-03-21 | 20.64 | $21.02 | 267900 |
| 2022-03-18 | 20.61 | $20.81 | 143700 |
| 2022-03-17 | 20.61 | $20.63 | 158100 |
| 2022-03-16 | 20.62 | $20.50 | 176500 |
| 2022-03-15 | 20.61 | $20.50 | 182000 |
| 2022-03-14 | 20.60 | $20.74 | 210197 |
| 2022-03-11 | 20.58 | $20.88 | 178700 |
| 2022-03-10 | 20.58 | $20.92 | 301129 |
| 2022-03-09 | 20.59 | $20.64 | 183700 |
| 2022-03-08 | 20.61 | $20.41 | 188591 |
| 2022-03-07 | 20.65 | $20.45 | 208700 |
| 2022-03-04 | 20.68 | $20.78 | 184826 |
| 2022-03-03 | 20.70 | $20.90 | 234296 |
| 2022-03-02 | 20.72 | $20.82 | 163500 |
| 2022-03-01 | 20.75 | $20.79 | 170600 |
| 2022-02-28 | 20.75 | $20.83 | 232100 |
| 2022-02-25 | 20.76 | $20.70 | 216200 |
| 2022-02-24 | 20.77 | $20.25 | 371200 |
| 2022-02-23 | 20.78 | $20.08 | 341200 |
| 2022-02-22 | 20.79 | $20.07 | 449182 |
| 2022-02-18 | 20.80 | $20.54 | 319646 |
| 2022-02-17 | 20.81 | $20.67 | 255619 |
| 2022-02-16 | 20.84 | $20.83 | 156357 |
| 2022-02-15 | 20.87 | $20.49 | 229436 |
| 2022-02-14 | 20.92 | $20.15 | 282140 |
| 2022-02-11 | 21.01 | $20.46 | 318200 |
| 2022-02-10 | 21.08 | $20.79 | 274700 |
| 2022-02-09 | 21.12 | $21.15 | 225123 |
| 2022-02-08 | 21.15 | $21.10 | 235856 |
| 2022-02-07 | 21.18 | $21.14 | 402700 |
| 2022-02-04 | 21.19 | $21.07 | 288871 |
| 2022-02-03 | 21.21 | $21.11 | 242358 |
| 2022-02-02 | 21.21 | $21.40 | 246337 |
| 2022-02-01 | 21.21 | $21.30 | 246003 |
| 2022-01-31 | 21.20 | $20.91 | 304556 |
| 2022-01-28 | 21.21 | $20.90 | 237846 |
| 2022-01-27 | 21.22 | $20.90 | 221807 |
| 2022-01-26 | 21.22 | $20.46 | 322439 |
| 2022-01-25 | 21.24 | $20.44 | 304305 |
| 2022-01-24 | 21.26 | $20.23 | 1.1M |
| 2022-01-21 | 21.29 | $20.65 | 473700 |
| 2022-01-20 | 21.28 | $21.35 | 256700 |
| 2022-01-19 | 21.24 | $21.46 | 217800 |
| 2022-01-18 | 21.18 | $21.52 | 211939 |
| 2022-01-14 | 21.15 | $21.83 | 348145 |
| 2022-01-13 | 21.11 | $21.81 | 244900 |
| 2022-01-12 | 21.07 | $21.76 | 333384 |
| 2022-01-11 | 21.04 | $21.72 | 288400 |
| 2022-01-10 | 21.03 | $21.55 | 281744 |
| 2022-01-07 | 21.03 | $21.47 | 153200 |
| 2022-01-06 | 21.03 | $21.41 | 247409 |
| 2022-01-05 | 21.04 | $21.20 | 267600 |
| 2022-01-04 | 21.05 | $21.29 | 212500 |
| 2022-01-03 | 21.05 | $21.21 | 246743 |
| 2021-12-31 | 21.06 | $21.11 | 250819 |
| 2021-12-30 | 21.08 | $21.00 | 177400 |
| 2021-12-29 | 21.10 | $21.00 | 209800 |
| 2021-12-28 | 21.13 | $20.85 | 221414 |
| 2021-12-27 | 21.16 | $20.76 | 297889 |
| 2021-12-23 | 21.20 | $20.82 | 275140 |
| 2021-12-22 | 21.24 | $20.53 | 244315 |
| 2021-12-21 | 21.29 | $20.47 | 221900 |
| 2021-12-20 | 21.35 | $20.20 | 501500 |
| 2021-12-17 | 21.43 | $20.98 | 187601 |
| 2021-12-16 | 21.47 | $21.00 | 208107 |
| 2021-12-15 | 21.51 | $21.04 | 326000 |
| 2021-12-14 | 21.54 | $21.20 | 174200 |
| 2021-12-13 | 21.56 | $21.47 | 236881 |
| 2021-12-10 | 21.57 | $21.52 | 162104 |
| 2021-12-09 | 21.58 | $21.62 | 177336 |
| 2021-12-08 | 21.58 | $21.49 | 186183 |
| 2021-12-07 | 21.61 | $21.49 | 200674 |
| 2021-12-06 | 21.65 | $21.28 | 413546 |
| 2021-12-03 | 21.69 | $21.35 | 408600 |
| 2021-12-02 | 21.74 | $21.53 | 186434 |
| 2021-12-01 | 21.77 | $21.39 | 219246 |
| 2021-11-30 | 21.81 | $21.54 | 255700 |
| 2021-11-29 | 21.83 | $21.61 | 131525 |
| 2021-11-26 | 21.85 | $21.41 | 176000 |
| 2021-11-24 | 21.87 | $21.59 | 179600 |
| 2021-11-23 | 21.89 | $21.57 | 261021 |
| 2021-11-22 | 21.90 | $21.74 | 179620 |
| 2021-11-19 | 21.90 | $21.76 | 266900 |
| 2021-11-18 | 21.91 | $21.84 | 232332 |
| 2021-11-17 | 21.92 | $21.78 | 176602 |
| 2021-11-16 | 21.93 | $21.69 | 174300 |
| 2021-11-15 | 21.93 | $21.58 | 230951 |
| 2021-11-12 | 21.94 | $21.64 | 117742 |
| 2021-11-11 | 21.94 | $21.70 | 133425 |
| 2021-11-10 | 21.94 | $21.70 | 294003 |
| 2021-11-09 | 21.93 | $22.05 | 228200 |
| 2021-11-08 | 21.91 | $22.20 | 243637 |
| 2021-11-05 | 21.89 | $22.13 | 233752 |
| 2021-11-04 | 21.87 | $22.27 | 193800 |
| 2021-11-03 | 21.85 | $22.26 | 227754 |
| 2021-11-02 | 21.81 | $22.14 | 188600 |
| 2021-11-01 | 21.77 | $22.00 | 219865 |
| 2021-10-29 | 21.74 | $21.95 | 118500 |
| 2021-10-28 | 21.70 | $21.88 | 125305 |
| 2021-10-27 | 21.65 | $21.85 | 126017 |
| 2021-10-26 | 21.61 | $21.80 | 148900 |
| 2021-10-25 | 21.58 | $21.85 | 174900 |
| 2021-10-22 | 21.56 | $21.94 | 247007 |
| 2021-10-21 | 21.54 | $21.98 | 203300 |
| 2021-10-20 | 21.53 | $21.91 | 192034 |
| 2021-10-19 | 21.53 | $21.78 | 135900 |
| 2021-10-18 | 21.52 | $21.72 | 185946 |
| 2021-10-15 | 21.51 | $21.71 | 160941 |
| 2021-10-14 | 21.52 | $21.70 | 134700 |
| 2021-10-13 | 21.54 | $21.47 | 143500 |
| 2021-10-12 | 21.56 | $21.60 | 187937 |
| 2021-10-11 | 21.59 | $21.87 | 214509 |
| 2021-10-08 | 21.60 | $21.79 | 165105 |
| 2021-10-07 | 21.62 | $21.72 | 217812 |
| 2021-10-06 | 21.65 | $21.49 | 162841 |
| 2021-10-05 | 21.70 | $21.48 | 245600 |
| 2021-10-04 | 21.74 | $21.23 | 273648 |
| 2021-10-01 | 21.79 | $21.17 | 192700 |
| 2021-09-30 | 21.85 | $20.91 | 328500 |
| 2021-09-29 | 21.91 | $21.09 | 177324 |
| 2021-09-28 | 21.96 | $21.15 | 377055 |
| 2021-09-27 | 22.00 | $21.51 | 204430 |
| 2021-09-24 | 22.02 | $21.52 | 304500 |
| 2021-09-23 | 22.05 | $21.87 | 212613 |
| 2021-09-22 | 22.06 | $21.76 | 182500 |
| 2021-09-21 | 22.07 | $21.71 | 210753 |
| 2021-09-20 | 22.08 | $21.45 | 440339 |
| 2021-09-17 | 22.11 | $21.90 | 240600 |
| 2021-09-16 | 22.11 | $22.05 | 206922 |
| 2021-09-15 | 22.11 | $21.97 | 174100 |
| 2021-09-14 | 22.12 | $22.08 | 178000 |
| 2021-09-13 | 22.12 | $22.17 | 278530 |
| 2021-09-10 | 22.12 | $22.25 | 214943 |
| 2021-09-09 | 22.12 | $22.32 | 192700 |
| 2021-09-08 | 22.12 | $22.31 | 164615 |
| 2021-09-07 | 22.12 | $22.34 | 223300 |
| 2021-09-03 | 22.13 | $22.29 | 133400 |
| 2021-09-02 | 22.14 | $22.32 | 196400 |
| 2021-09-01 | 22.15 | $22.17 | 253940 |
| 2021-08-31 | 22.16 | $22.09 | 199200 |
| 2021-08-30 | 22.18 | $21.92 | 246600 |
| 2021-08-27 | 22.20 | $21.99 | 159511 |
| 2021-08-26 | 22.21 | $21.99 | 169646 |
| 2021-08-25 | 22.22 | $22.07 | 126416 |
| 2021-08-24 | 22.23 | $21.93 | 223100 |
| 2021-08-23 | 22.24 | $21.97 | 215444 |
| 2021-08-20 | 22.24 | $22.05 | 138600 |
| 2021-08-19 | 22.25 | $21.96 | 292345 |
| 2021-08-18 | 22.26 | $22.07 | 178300 |
| 2021-08-17 | 22.26 | $22.07 | 277312 |
| 2021-08-16 | 22.25 | $22.20 | 262544 |
| 2021-08-13 | 22.23 | $22.17 | 110529 |
| 2021-08-12 | 22.22 | $22.20 | 263600 |
| 2021-08-11 | 22.20 | $22.20 | 173420 |
| 2021-08-10 | 22.19 | $22.30 | 247700 |
| 2021-08-09 | 22.19 | $22.54 | 389300 |
| 2021-08-06 | 22.19 | $22.60 | 202800 |
| 2021-08-05 | 22.18 | $22.50 | 234800 |
| 2021-08-04 | 22.17 | $22.41 | 197800 |
| 2021-08-03 | 22.17 | $22.42 | 209498 |
| 2021-08-02 | 22.16 | $22.32 | 185400 |
| 2021-07-30 | 22.15 | $22.19 | 141505 |
| 2021-07-29 | 22.13 | $22.26 | 124800 |
| 2021-07-28 | 22.11 | $22.17 | 131637 |
| 2021-07-27 | 22.12 | $22.18 | 189915 |
| 2021-07-26 | 22.12 | $22.07 | 202444 |
| 2021-07-23 | 22.12 | $22.07 | 207200 |
| 2021-07-22 | 22.12 | $22.24 | 177900 |
| 2021-07-21 | 22.11 | $22.07 | 141287 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.85
2026-07-17
Close Price
$12.89
Vol: 225100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.18
Average
15.64
Maximum
22.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.85 | $12.89 | 225100 |
| 2026-07-16 | 12.85 | $12.96 | 65814 |
| 2026-07-15 | 12.83 | $12.93 | 109639 |
| 2026-07-14 | 12.82 | $12.88 | 121334 |
| 2026-07-13 | 12.82 | $12.86 | 107900 |
| 2026-07-10 | 12.81 | $12.83 | 137714 |
| 2026-07-09 | 12.81 | $12.86 | 187700 |
| 2026-07-08 | 12.81 | $12.93 | 163014 |
| 2026-07-07 | 12.79 | $12.94 | 118052 |
| 2026-07-06 | 12.78 | $12.93 | 142719 |
| 2026-07-02 | 12.76 | $12.91 | 96800 |
| 2026-07-01 | 12.75 | $12.88 | 111652 |
| 2026-06-30 | 12.73 | $12.88 | 119433 |
| 2026-06-29 | 12.72 | $12.90 | 160000 |
| 2026-06-26 | 12.70 | $12.71 | 109410 |
| 2026-06-25 | 12.70 | $12.77 | 187400 |
| 2026-06-24 | 12.69 | $12.71 | 214428 |
| 2026-06-23 | 12.69 | $12.70 | 138800 |
| 2026-06-22 | 12.69 | $12.71 | 236443 |
| 2026-06-18 | 12.68 | $12.65 | 190802 |
| 2026-06-17 | 12.69 | $12.57 | 133641 |
| 2026-06-16 | 12.70 | $12.59 | 108300 |
| 2026-06-15 | 12.71 | $12.59 | 141100 |
| 2026-06-12 | 12.72 | $12.59 | 153468 |
| 2026-06-11 | 12.74 | $12.59 | 172400 |
| 2026-06-10 | 12.75 | $12.72 | 101277 |
| 2026-06-09 | 12.76 | $12.66 | 118830 |
| 2026-06-08 | 12.77 | $12.73 | 117036 |
| 2026-06-05 | 12.77 | $12.68 | 111441 |
| 2026-06-04 | 12.78 | $12.76 | 102935 |
| 2026-06-03 | 12.78 | $12.70 | 119600 |
| 2026-06-02 | 12.79 | $12.77 | 169031 |
| 2026-06-01 | 12.79 | $12.72 | 135110 |
| 2026-05-29 | 12.80 | $12.78 | 191989 |
| 2026-05-28 | 12.80 | $12.82 | 177028 |
| 2026-05-27 | 12.80 | $12.86 | 127531 |
| 2026-05-26 | 12.79 | $12.84 | 183200 |
| 2026-05-22 | 12.79 | $12.82 | 128282 |
| 2026-05-21 | 12.79 | $12.82 | 192300 |
| 2026-05-20 | 12.78 | $12.74 | 246800 |
| 2026-05-19 | 12.79 | $12.54 | 231100 |
| 2026-05-18 | 12.81 | $12.58 | 114397 |
| 2026-05-15 | 12.84 | $12.61 | 131500 |
| 2026-05-14 | 12.86 | $12.71 | 203400 |
| 2026-05-13 | 12.88 | $12.73 | 147150 |
| 2026-05-12 | 12.89 | $12.74 | 161800 |
| 2026-05-11 | 12.91 | $12.76 | 160180 |
| 2026-05-08 | 12.93 | $12.80 | 257906 |
| 2026-05-07 | 12.94 | $12.84 | 195495 |
| 2026-05-06 | 12.95 | $12.95 | 196482 |
| 2026-05-05 | 12.95 | $12.95 | 163445 |
| 2026-05-04 | 12.95 | $12.92 | 200254 |
| 2026-05-01 | 12.95 | $13.00 | 240400 |
| 2026-04-30 | 12.95 | $12.96 | 334500 |
| 2026-04-29 | 12.94 | $12.89 | 180400 |
| 2026-04-28 | 12.95 | $12.92 | 172606 |
| 2026-04-27 | 12.95 | $12.95 | 200800 |
| 2026-04-24 | 12.95 | $12.92 | 205017 |
| 2026-04-23 | 12.96 | $12.91 | 166500 |
| 2026-04-22 | 12.96 | $12.95 | 177200 |
| 2026-04-21 | 12.96 | $12.94 | 196400 |
| 2026-04-20 | 12.97 | $12.98 | 159303 |
| 2026-04-17 | 12.97 | $13.05 | 126014 |
| 2026-04-16 | 12.96 | $13.08 | 150175 |
| 2026-04-15 | 12.94 | $13.09 | 94445 |
| 2026-04-14 | 12.93 | $13.13 | 128900 |
| 2026-04-13 | 12.91 | $12.99 | 150802 |
| 2026-04-10 | 12.90 | $12.96 | 95800 |
| 2026-04-09 | 12.89 | $12.99 | 107330 |
| 2026-04-08 | 12.88 | $13.08 | 160866 |
| 2026-04-07 | 12.86 | $12.95 | 146943 |
| 2026-04-06 | 12.85 | $12.88 | 72213 |
| 2026-04-02 | 12.85 | $12.82 | 125530 |
| 2026-04-01 | 12.85 | $12.86 | 88100 |
| 2026-03-31 | 12.85 | $12.86 | 202109 |
| 2026-03-30 | 12.85 | $12.56 | 170200 |
| 2026-03-27 | 12.88 | $12.57 | 282400 |
| 2026-03-26 | 12.91 | $12.78 | 199623 |
| 2026-03-25 | 12.92 | $12.97 | 182500 |
| 2026-03-24 | 12.92 | $12.74 | 126307 |
| 2026-03-23 | 12.94 | $12.69 | 122617 |
| 2026-03-20 | 12.97 | $12.57 | 167571 |
| 2026-03-19 | 13.01 | $12.76 | 86644 |
| 2026-03-18 | 13.03 | $12.76 | 146054 |
| 2026-03-17 | 13.06 | $12.81 | 92607 |
| 2026-03-16 | 13.09 | $12.75 | 171100 |
| 2026-03-13 | 13.12 | $12.74 | 86626 |
| 2026-03-12 | 13.16 | $12.76 | 182400 |
| 2026-03-11 | 13.21 | $12.91 | 218948 |
| 2026-03-10 | 13.24 | $12.90 | 251520 |
| 2026-03-09 | 13.27 | $12.81 | 521675 |
| 2026-03-06 | 13.32 | $12.99 | 340049 |
| 2026-03-05 | 13.36 | $13.29 | 155115 |
| 2026-03-04 | 13.36 | $13.41 | 212900 |
| 2026-03-03 | 13.36 | $13.43 | 209748 |
| 2026-03-02 | 13.35 | $13.47 | 103407 |
| 2026-02-27 | 13.34 | $13.46 | 160100 |
| 2026-02-26 | 13.33 | $13.47 | 176700 |
| 2026-02-25 | 13.31 | $13.39 | 129618 |
| 2026-02-24 | 13.30 | $13.42 | 133480 |
| 2026-02-23 | 13.29 | $13.42 | 149922 |
| 2026-02-20 | 13.28 | $13.49 | 178447 |
| 2026-02-19 | 13.25 | $13.50 | 304000 |
| 2026-02-18 | 13.23 | $13.59 | 279612 |
| 2026-02-17 | 13.19 | $13.51 | 285513 |
| 2026-02-13 | 13.16 | $13.43 | 177300 |
| 2026-02-12 | 13.13 | $13.39 | 209905 |
| 2026-02-11 | 13.10 | $13.30 | 216700 |
| 2026-02-10 | 13.08 | $13.27 | 173100 |
| 2026-02-09 | 13.06 | $13.21 | 197206 |
| 2026-02-06 | 13.04 | $13.22 | 273030 |
| 2026-02-05 | 13.02 | $13.09 | 436000 |
| 2026-02-04 | 13.01 | $13.16 | 239411 |
| 2026-02-03 | 13.00 | $13.07 | 188200 |
| 2026-02-02 | 12.99 | $13.07 | 206200 |
| 2026-01-30 | 12.98 | $13.02 | 212880 |
| 2026-01-29 | 12.98 | $13.02 | 211800 |
| 2026-01-28 | 12.98 | $12.97 | 154800 |
| 2026-01-27 | 12.98 | $13.00 | 194000 |
| 2026-01-26 | 12.97 | $12.99 | 233600 |
| 2026-01-23 | 12.97 | $13.01 | 137374 |
| 2026-01-22 | 12.97 | $13.05 | 214826 |
| 2026-01-21 | 12.96 | $13.00 | 223500 |
| 2026-01-20 | 12.96 | $12.96 | 157500 |
| 2026-01-16 | 12.96 | $12.97 | 291400 |
| 2026-01-15 | 12.95 | $13.00 | 193425 |
| 2026-01-14 | 12.95 | $12.99 | 261141 |
| 2026-01-13 | 12.94 | $12.95 | 234430 |
| 2026-01-12 | 12.94 | $12.91 | 277000 |
| 2026-01-09 | 12.95 | $12.88 | 205538 |
| 2026-01-08 | 12.95 | $12.83 | 183427 |
| 2026-01-07 | 12.97 | $12.96 | 288177 |
| 2026-01-06 | 12.97 | $12.99 | 167600 |
| 2026-01-05 | 12.97 | $12.99 | 209924 |
| 2026-01-02 | 12.96 | $12.94 | 163120 |
| 2025-12-31 | 12.97 | $12.96 | 296000 |
| 2025-12-30 | 12.97 | $12.98 | 210700 |
| 2025-12-29 | 12.97 | $12.92 | 197500 |
| 2025-12-26 | 12.97 | $12.96 | 231400 |
| 2025-12-24 | 12.97 | $12.93 | 130725 |
| 2025-12-23 | 12.98 | $12.85 | 243908 |
| 2025-12-22 | 12.99 | $12.89 | 230347 |
| 2025-12-19 | 13.00 | $12.88 | 166300 |
| 2025-12-18 | 13.01 | $12.85 | 150442 |
| 2025-12-17 | 13.03 | $12.87 | 155700 |
| 2025-12-16 | 13.05 | $12.89 | 188505 |
| 2025-12-15 | 13.06 | $12.91 | 132800 |
| 2025-12-12 | 13.08 | $12.88 | 247000 |
| 2025-12-11 | 13.10 | $12.95 | 288400 |
| 2025-12-10 | 13.12 | $13.08 | 200648 |
| 2025-12-09 | 13.12 | $13.09 | 211903 |
| 2025-12-08 | 13.12 | $13.22 | 141586 |
| 2025-12-05 | 13.11 | $13.23 | 93457 |
| 2025-12-04 | 13.10 | $13.19 | 181830 |
| 2025-12-03 | 13.09 | $13.18 | 146600 |
| 2025-12-02 | 13.08 | $13.15 | 185801 |
| 2025-12-01 | 13.07 | $13.11 | 157300 |
| 2025-11-28 | 13.07 | $13.17 | 151328 |
| 2025-11-26 | 13.06 | $13.10 | 172400 |
| 2025-11-25 | 13.05 | $13.03 | 227300 |
| 2025-11-24 | 13.06 | $12.95 | 181100 |
| 2025-11-21 | 13.07 | $12.90 | 211700 |
| 2025-11-20 | 13.09 | $12.85 | 176900 |
| 2025-11-19 | 13.11 | $12.86 | 169100 |
| 2025-11-18 | 13.14 | $12.92 | 206604 |
| 2025-11-17 | 13.16 | $12.94 | 174123 |
| 2025-11-14 | 13.18 | $12.98 | 183200 |
| 2025-11-13 | 13.21 | $12.97 | 366500 |
| 2025-11-12 | 13.23 | $13.24 | 160203 |
| 2025-11-11 | 13.23 | $13.27 | 101500 |
| 2025-11-10 | 13.22 | $13.26 | 143300 |
| 2025-11-07 | 13.22 | $13.27 | 203000 |
| 2025-11-06 | 13.22 | $13.20 | 245431 |
| 2025-11-05 | 13.22 | $13.18 | 136442 |
| 2025-11-04 | 13.22 | $13.13 | 177502 |
| 2025-11-03 | 13.23 | $13.12 | 213906 |
| 2025-10-31 | 13.24 | $13.21 | 150570 |
| 2025-10-30 | 13.25 | $13.13 | 130918 |
| 2025-10-29 | 13.26 | $13.20 | 107600 |
| 2025-10-28 | 13.26 | $13.22 | 132000 |
| 2025-10-27 | 13.27 | $13.22 | 129602 |
| 2025-10-24 | 13.27 | $13.24 | 281700 |
| 2025-10-23 | 13.28 | $13.22 | 281449 |
| 2025-10-22 | 13.28 | $13.27 | 194000 |
| 2025-10-21 | 13.28 | $13.15 | 288706 |
| 2025-10-20 | 13.30 | $13.10 | 282415 |
| 2025-10-17 | 13.32 | $13.06 | 233200 |
| 2025-10-16 | 13.35 | $13.13 | 135428 |
| 2025-10-15 | 13.37 | $13.14 | 208900 |
| 2025-10-14 | 13.39 | $13.21 | 187731 |
| 2025-10-13 | 13.41 | $13.34 | 119600 |
| 2025-10-10 | 13.42 | $13.25 | 183500 |
| 2025-10-09 | 13.44 | $13.45 | 151700 |
| 2025-10-08 | 13.44 | $13.56 | 164004 |
| 2025-10-07 | 13.42 | $13.50 | 135002 |
| 2025-10-06 | 13.42 | $13.44 | 154441 |
| 2025-10-03 | 13.41 | $13.50 | 138500 |
| 2025-10-02 | 13.40 | $13.51 | 228677 |
| 2025-10-01 | 13.39 | $13.50 | 213530 |
| 2025-09-30 | 13.38 | $13.36 | 190209 |
| 2025-09-29 | 13.38 | $13.38 | 250624 |
| 2025-09-26 | 13.38 | $13.39 | 450000 |
| 2025-09-25 | 13.38 | $13.25 | 381020 |
| 2025-09-24 | 13.40 | $13.39 | 147560 |
| 2025-09-23 | 13.40 | $13.36 | 116921 |
| 2025-09-22 | 13.40 | $13.38 | 141010 |
| 2025-09-19 | 13.41 | $13.34 | 120223 |
| 2025-09-18 | 13.41 | $13.38 | 150025 |
| 2025-09-17 | 13.42 | $13.43 | 110100 |
| 2025-09-16 | 13.42 | $13.38 | 157634 |
| 2025-09-15 | 13.42 | $13.36 | 169418 |
| 2025-09-12 | 13.42 | $13.40 | 127600 |
| 2025-09-11 | 13.43 | $13.38 | 203343 |
| 2025-09-10 | 13.43 | $13.53 | 136513 |
| 2025-09-09 | 13.42 | $13.57 | 109901 |
| 2025-09-08 | 13.41 | $13.58 | 95125 |
| 2025-09-05 | 13.39 | $13.56 | 136800 |
| 2025-09-04 | 13.37 | $13.49 | 106400 |
| 2025-09-03 | 13.36 | $13.50 | 115400 |
| 2025-09-02 | 13.34 | $13.52 | 151335 |
| 2025-08-29 | 13.32 | $13.52 | 124639 |
| 2025-08-28 | 13.30 | $13.52 | 159200 |
| 2025-08-27 | 13.28 | $13.46 | 118700 |
| 2025-08-26 | 13.26 | $13.46 | 191500 |
| 2025-08-25 | 13.24 | $13.45 | 173400 |
| 2025-08-22 | 13.22 | $13.35 | 139200 |
| 2025-08-21 | 13.21 | $13.25 | 144874 |
| 2025-08-20 | 13.20 | $13.28 | 219500 |
| 2025-08-19 | 13.19 | $13.16 | 130402 |
| 2025-08-18 | 13.20 | $13.15 | 134522 |
| 2025-08-15 | 13.20 | $13.13 | 88769 |
| 2025-08-14 | 13.21 | $13.15 | 92943 |
| 2025-08-13 | 13.21 | $13.17 | 205100 |
| 2025-08-12 | 13.22 | $13.13 | 146200 |
| 2025-08-11 | 13.23 | $13.10 | 182021 |
| 2025-08-08 | 13.24 | $13.15 | 187900 |
| 2025-08-07 | 13.25 | $13.21 | 222000 |
| 2025-08-06 | 13.26 | $13.34 | 200975 |
| 2025-08-05 | 13.25 | $13.27 | 158000 |
| 2025-08-04 | 13.24 | $13.29 | 94720 |
| 2025-08-01 | 13.24 | $13.22 | 136816 |
| 2025-07-31 | 13.24 | $13.24 | 123324 |
| 2025-07-30 | 13.24 | $13.28 | 184686 |
| 2025-07-29 | 13.24 | $13.19 | 142501 |
| 2025-07-28 | 13.24 | $13.24 | 162916 |
| 2025-07-25 | 13.24 | $13.25 | 160759 |
| 2025-07-24 | 13.24 | $13.21 | 222500 |
| 2025-07-23 | 13.25 | $13.26 | 181100 |
| 2025-07-22 | 13.24 | $13.21 | 173437 |
| 2025-07-21 | 13.25 | $13.22 | 194726 |
| 2025-07-18 | 13.25 | $13.11 | 603831 |
| 2025-07-17 | 13.27 | $13.27 | 167601 |
| 2025-07-16 | 13.27 | $13.34 | 220753 |
| 2025-07-15 | 13.26 | $13.32 | 173300 |
| 2025-07-14 | 13.25 | $13.39 | 190220 |
| 2025-07-11 | 13.24 | $13.30 | 154425 |
| 2025-07-10 | 13.23 | $13.33 | 225500 |
| 2025-07-09 | 13.22 | $13.46 | 218700 |
| 2025-07-08 | 13.19 | $13.41 | 164200 |
| 2025-07-07 | 13.17 | $13.45 | 201400 |
| 2025-07-03 | 13.14 | $13.50 | 195039 |
| 2025-07-02 | 13.10 | $13.52 | 193716 |
| 2025-07-01 | 13.06 | $13.41 | 183539 |
| 2025-06-30 | 13.02 | $13.37 | 308900 |
| 2025-06-27 | 12.99 | $13.31 | 714349 |
| 2025-06-26 | 12.95 | $13.07 | 170151 |
| 2025-06-25 | 12.94 | $13.05 | 196314 |
| 2025-06-24 | 12.93 | $13.02 | 143400 |
| 2025-06-23 | 12.92 | $13.00 | 128606 |
| 2025-06-20 | 12.91 | $12.94 | 171514 |
| 2025-06-18 | 12.91 | $12.86 | 125400 |
| 2025-06-17 | 12.91 | $12.88 | 110600 |
| 2025-06-16 | 12.92 | $12.85 | 135330 |
| 2025-06-13 | 12.92 | $12.88 | 136647 |
| 2025-06-12 | 12.93 | $12.88 | 143600 |
| 2025-06-11 | 12.93 | $12.99 | 393142 |
| 2025-06-10 | 12.93 | $12.97 | 138430 |
| 2025-06-09 | 12.92 | $12.98 | 131100 |
| 2025-06-06 | 12.91 | $12.97 | 92194 |
| 2025-06-05 | 12.91 | $12.96 | 143237 |
| 2025-06-04 | 12.90 | $12.94 | 205800 |
| 2025-06-03 | 12.90 | $12.97 | 117993 |
| 2025-06-02 | 12.89 | $12.93 | 164764 |
| 2025-05-30 | 12.89 | $12.94 | 90209 |
| 2025-05-29 | 12.88 | $12.92 | 75579 |
| 2025-05-28 | 12.88 | $12.90 | 264700 |
| 2025-05-27 | 12.88 | $12.88 | 78600 |
| 2025-05-23 | 12.88 | $12.82 | 98743 |
| 2025-05-22 | 12.88 | $12.80 | 151324 |
| 2025-05-21 | 12.89 | $12.79 | 190000 |
| 2025-05-20 | 12.90 | $12.92 | 120000 |
| 2025-05-19 | 12.90 | $12.89 | 100850 |
| 2025-05-16 | 12.90 | $12.96 | 125200 |
| 2025-05-15 | 12.90 | $12.95 | 136700 |
| 2025-05-14 | 12.89 | $12.95 | 100500 |
| 2025-05-13 | 12.88 | $12.96 | 138628 |
| 2025-05-12 | 12.87 | $12.92 | 142700 |
| 2025-05-09 | 12.87 | $12.85 | 148500 |
| 2025-05-08 | 12.87 | $12.80 | 183300 |
| 2025-05-07 | 12.88 | $12.95 | 154800 |
| 2025-05-06 | 12.87 | $12.99 | 111237 |
| 2025-05-05 | 12.86 | $12.97 | 135025 |
| 2025-05-02 | 12.85 | $13.01 | 101318 |
| 2025-05-01 | 12.83 | $12.99 | 95229 |
| 2025-04-30 | 12.81 | $12.95 | 96848 |
| 2025-04-29 | 12.80 | $12.93 | 84300 |
| 2025-04-28 | 12.79 | $12.87 | 128032 |
| 2025-04-25 | 12.78 | $12.94 | 103800 |
| 2025-04-24 | 12.76 | $12.82 | 181700 |
| 2025-04-23 | 12.76 | $12.78 | 140372 |
| 2025-04-22 | 12.75 | $12.60 | 116400 |
| 2025-04-21 | 12.77 | $12.46 | 133140 |
| 2025-04-17 | 12.80 | $12.64 | 191846 |
| 2025-04-16 | 12.82 | $12.61 | 104841 |
| 2025-04-15 | 12.84 | $12.69 | 117300 |
| 2025-04-14 | 12.86 | $12.61 | 168900 |
| 2025-04-11 | 12.88 | $12.53 | 182742 |
| 2025-04-10 | 12.92 | $12.42 | 397313 |
| 2025-04-09 | 12.97 | $12.91 | 360120 |
| 2025-04-08 | 12.98 | $12.48 | 490894 |
| 2025-04-07 | 13.03 | $12.19 | 394229 |
| 2025-04-04 | 13.12 | $12.44 | 387904 |
| 2025-04-03 | 13.19 | $13.10 | 217820 |
| 2025-04-02 | 13.20 | $13.19 | 236044 |
| 2025-04-01 | 13.20 | $13.16 | 142400 |
| 2025-03-31 | 13.20 | $13.16 | 185953 |
| 2025-03-28 | 13.21 | $13.19 | 149224 |
| 2025-03-27 | 13.21 | $13.18 | 268745 |
| 2025-03-26 | 13.21 | $13.20 | 180100 |
| 2025-03-25 | 13.22 | $13.20 | 128824 |
| 2025-03-24 | 13.22 | $13.18 | 116600 |
| 2025-03-21 | 13.22 | $13.15 | 121111 |
| 2025-03-20 | 13.23 | $13.13 | 126536 |
| 2025-03-19 | 13.24 | $13.11 | 181439 |
| 2025-03-18 | 13.25 | $13.10 | 220781 |
| 2025-03-17 | 13.27 | $13.11 | 206300 |
| 2025-03-14 | 13.28 | $13.11 | 297507 |
| 2025-03-13 | 13.30 | $13.13 | 285200 |
| 2025-03-12 | 13.32 | $13.26 | 130900 |
| 2025-03-11 | 13.33 | $13.23 | 183432 |
| 2025-03-10 | 13.34 | $13.26 | 230011 |
| 2025-03-07 | 13.35 | $13.29 | 217524 |
| 2025-03-06 | 13.35 | $13.27 | 229500 |
| 2025-03-05 | 13.36 | $13.26 | 297742 |
| 2025-03-04 | 13.37 | $13.30 | 228000 |
| 2025-03-03 | 13.38 | $13.35 | 384735 |
| 2025-02-28 | 13.38 | $13.35 | 137900 |
| 2025-02-27 | 13.38 | $13.31 | 139935 |
| 2025-02-26 | 13.39 | $13.34 | 201237 |
| 2025-02-25 | 13.40 | $13.34 | 205500 |
| 2025-02-24 | 13.40 | $13.40 | 137200 |
| 2025-02-21 | 13.40 | $13.42 | 206600 |
| 2025-02-20 | 13.40 | $13.46 | 228400 |
| 2025-02-19 | 13.40 | $13.44 | 113860 |
| 2025-02-18 | 13.39 | $13.39 | 171100 |
| 2025-02-14 | 13.39 | $13.43 | 175200 |
| 2025-02-13 | 13.39 | $13.34 | 202100 |
| 2025-02-12 | 13.39 | $13.36 | 207419 |
| 2025-02-11 | 13.40 | $13.41 | 228800 |
| 2025-02-10 | 13.40 | $13.32 | 222300 |
| 2025-02-07 | 13.40 | $13.40 | 141100 |
| 2025-02-06 | 13.41 | $13.43 | 194800 |
| 2025-02-05 | 13.40 | $13.52 | 182400 |
| 2025-02-04 | 13.39 | $13.45 | 192271 |
| 2025-02-03 | 13.38 | $13.35 | 209700 |
| 2025-01-31 | 13.39 | $13.46 | 225712 |
| 2025-01-30 | 13.38 | $13.46 | 141230 |
| 2025-01-29 | 13.37 | $13.43 | 235425 |
| 2025-01-28 | 13.37 | $13.40 | 126149 |
| 2025-01-27 | 13.36 | $13.40 | 108724 |
| 2025-01-24 | 13.36 | $13.50 | 217844 |
| 2025-01-23 | 13.34 | $13.41 | 238533 |
| 2025-01-22 | 13.34 | $13.44 | 172947 |
| 2025-01-21 | 13.32 | $13.43 | 218704 |
| 2025-01-17 | 13.31 | $13.36 | 197500 |
| 2025-01-16 | 13.31 | $13.30 | 199438 |
| 2025-01-15 | 13.31 | $13.27 | 264000 |
| 2025-01-14 | 13.31 | $13.18 | 269917 |
| 2025-01-13 | 13.33 | $13.12 | 227532 |
| 2025-01-10 | 13.35 | $13.20 | 287654 |
| 2025-01-08 | 13.36 | $13.36 | 210612 |
| 2025-01-07 | 13.37 | $13.34 | 181500 |
| 2025-01-06 | 13.37 | $13.43 | 152700 |
| 2025-01-03 | 13.36 | $13.42 | 179231 |
| 2025-01-02 | 13.36 | $13.41 | 202402 |
| 2024-12-31 | 13.35 | $13.32 | 247600 |
| 2024-12-30 | 13.35 | $13.33 | 231400 |
| 2024-12-27 | 13.36 | $13.29 | 271400 |
| 2024-12-26 | 13.36 | $13.32 | 266600 |
| 2024-12-24 | 13.37 | $13.35 | 109929 |
| 2024-12-23 | 13.37 | $13.40 | 282847 |
| 2024-12-20 | 13.37 | $13.23 | 233600 |
| 2024-12-19 | 13.38 | $13.14 | 255004 |
| 2024-12-18 | 13.40 | $13.15 | 324934 |
| 2024-12-17 | 13.43 | $13.22 | 275400 |
| 2024-12-16 | 13.45 | $13.33 | 267617 |
| 2024-12-13 | 13.47 | $13.39 | 351803 |
| 2024-12-12 | 13.47 | $13.42 | 268700 |
| 2024-12-11 | 13.48 | $13.45 | 128900 |
| 2024-12-10 | 13.48 | $13.45 | 215628 |
| 2024-12-09 | 13.49 | $13.61 | 296033 |
| 2024-12-06 | 13.47 | $13.66 | 165400 |
| 2024-12-05 | 13.45 | $13.62 | 255812 |
| 2024-12-04 | 13.44 | $13.60 | 130323 |
| 2024-12-03 | 13.42 | $13.61 | 146200 |
| 2024-12-02 | 13.40 | $13.60 | 173500 |
| 2024-11-29 | 13.38 | $13.56 | 139400 |
| 2024-11-27 | 13.36 | $13.48 | 192600 |
| 2024-11-26 | 13.35 | $13.43 | 187242 |
| 2024-11-25 | 13.34 | $13.44 | 192800 |
| 2024-11-22 | 13.33 | $13.42 | 294740 |
| 2024-11-21 | 13.32 | $13.29 | 255000 |
| 2024-11-20 | 13.32 | $13.24 | 199200 |
| 2024-11-19 | 13.33 | $13.20 | 273901 |
| 2024-11-18 | 13.34 | $13.17 | 222139 |
| 2024-11-15 | 13.36 | $13.12 | 344826 |
| 2024-11-14 | 13.39 | $13.15 | 181849 |
| 2024-11-13 | 13.41 | $13.20 | 370300 |
| 2024-11-12 | 13.43 | $13.33 | 228203 |
| 2024-11-11 | 13.44 | $13.56 | 280064 |
| 2024-11-08 | 13.43 | $13.55 | 236418 |
| 2024-11-07 | 13.42 | $13.44 | 158208 |
| 2024-11-06 | 13.42 | $13.31 | 262826 |
| 2024-11-05 | 13.43 | $13.35 | 181723 |
| 2024-11-04 | 13.44 | $13.35 | 240500 |
| 2024-11-01 | 13.45 | $13.45 | 187100 |
| 2024-10-31 | 13.45 | $13.30 | 154827 |
| 2024-10-30 | 13.46 | $13.34 | 114900 |
| 2024-10-29 | 13.47 | $13.37 | 231700 |
| 2024-10-28 | 13.48 | $13.45 | 201600 |
| 2024-10-25 | 13.49 | $13.38 | 233800 |
| 2024-10-24 | 13.50 | $13.29 | 265129 |
| 2024-10-23 | 13.52 | $13.39 | 187603 |
| 2024-10-22 | 13.54 | $13.50 | 161412 |
| 2024-10-21 | 13.54 | $13.45 | 213049 |
| 2024-10-18 | 13.55 | $13.52 | 167000 |
| 2024-10-17 | 13.55 | $13.53 | 212800 |
| 2024-10-16 | 13.55 | $13.50 | 222132 |
| 2024-10-15 | 13.56 | $13.46 | 186000 |
| 2024-10-14 | 13.57 | $13.42 | 228800 |
| 2024-10-11 | 13.59 | $13.55 | 238441 |
| 2024-10-10 | 13.59 | $13.63 | 225100 |
| 2024-10-09 | 13.59 | $13.63 | 249800 |
| 2024-10-08 | 13.58 | $13.64 | 113307 |
| 2024-10-07 | 13.57 | $13.63 | 253026 |
| 2024-10-04 | 13.57 | $13.65 | 163300 |
| 2024-10-03 | 13.56 | $13.65 | 158600 |
| 2024-10-02 | 13.55 | $13.68 | 206600 |
| 2024-10-01 | 13.54 | $13.67 | 246670 |
| 2024-09-30 | 13.52 | $13.70 | 171525 |
| 2024-09-27 | 13.50 | $13.68 | 168600 |
| 2024-09-26 | 13.48 | $13.66 | 166407 |
| 2024-09-25 | 13.47 | $13.68 | 275419 |
| 2024-09-24 | 13.44 | $13.60 | 297006 |
| 2024-09-23 | 13.43 | $13.62 | 208600 |
| 2024-09-20 | 13.41 | $13.58 | 97300 |
| 2024-09-19 | 13.39 | $13.63 | 197400 |
| 2024-09-18 | 13.36 | $13.55 | 200100 |
| 2024-09-17 | 13.34 | $13.57 | 197400 |
| 2024-09-16 | 13.32 | $13.50 | 130504 |
| 2024-09-13 | 13.30 | $13.51 | 221511 |
| 2024-09-12 | 13.28 | $13.46 | 156500 |
| 2024-09-11 | 13.26 | $13.37 | 179951 |
| 2024-09-10 | 13.25 | $13.36 | 214800 |
| 2024-09-09 | 13.24 | $13.42 | 229400 |
| 2024-09-06 | 13.22 | $13.38 | 178240 |
| 2024-09-05 | 13.20 | $13.34 | 200906 |
| 2024-09-04 | 13.19 | $13.28 | 311800 |
| 2024-09-03 | 13.18 | $13.31 | 230655 |
| 2024-08-30 | 13.16 | $13.40 | 233629 |
| 2024-08-29 | 13.14 | $13.39 | 208055 |
| 2024-08-28 | 13.11 | $13.36 | 161276 |
| 2024-08-27 | 13.08 | $13.40 | 273949 |
| 2024-08-26 | 13.05 | $13.33 | 306129 |
| 2024-08-23 | 13.02 | $13.26 | 187694 |
| 2024-08-22 | 13.00 | $13.16 | 173143 |
| 2024-08-21 | 12.98 | $13.09 | 285685 |
| 2024-08-20 | 12.97 | $13.10 | 151500 |
| 2024-08-19 | 12.95 | $13.06 | 144206 |
| 2024-08-16 | 12.94 | $13.11 | 183700 |
| 2024-08-15 | 12.92 | $13.08 | 197100 |
| 2024-08-14 | 12.91 | $13.00 | 151421 |
| 2024-08-13 | 12.90 | $12.95 | 162317 |
| 2024-08-12 | 12.89 | $12.99 | 245100 |
| 2024-08-09 | 12.88 | $13.08 | 389312 |
| 2024-08-08 | 12.86 | $13.03 | 389433 |
| 2024-08-07 | 12.84 | $12.92 | 330800 |
| 2024-08-06 | 12.83 | $12.81 | 305627 |
| 2024-08-05 | 12.84 | $12.77 | 395102 |
| 2024-08-02 | 12.84 | $12.97 | 307000 |
| 2024-08-01 | 12.83 | $12.98 | 257210 |
| 2024-07-31 | 12.81 | $12.95 | 321725 |
| 2024-07-30 | 12.80 | $12.89 | 234600 |
| 2024-07-29 | 12.79 | $12.92 | 109600 |
| 2024-07-26 | 12.78 | $12.94 | 258756 |
| 2024-07-25 | 12.76 | $12.91 | 368600 |
| 2024-07-24 | 12.74 | $12.78 | 400300 |
| 2024-07-23 | 12.74 | $12.82 | 403607 |
| 2024-07-22 | 12.73 | $12.67 | 209638 |
| 2024-07-19 | 12.74 | $12.62 | 1.0M |
| 2024-07-18 | 12.75 | $12.69 | 304400 |
| 2024-07-17 | 12.76 | $12.76 | 333696 |
| 2024-07-16 | 12.76 | $12.76 | 298432 |
| 2024-07-15 | 12.76 | $12.76 | 549015 |
| 2024-07-12 | 12.76 | $12.78 | 364100 |
| 2024-07-11 | 12.75 | $12.79 | 413500 |
| 2024-07-10 | 12.75 | $12.75 | 233100 |
| 2024-07-09 | 12.75 | $12.76 | 277171 |
| 2024-07-08 | 12.75 | $12.86 | 323772 |
| 2024-07-05 | 12.74 | $12.89 | 201926 |
| 2024-07-03 | 12.72 | $12.87 | 202400 |
| 2024-07-02 | 12.70 | $12.80 | 240313 |
| 2024-07-01 | 12.69 | $12.75 | 139760 |
| 2024-06-28 | 12.69 | $12.76 | 134047 |
| 2024-06-27 | 12.68 | $12.71 | 234149 |
| 2024-06-26 | 12.68 | $12.67 | 287700 |
| 2024-06-25 | 12.68 | $12.68 | 273700 |
| 2024-06-24 | 12.68 | $12.61 | 183205 |
| 2024-06-21 | 12.68 | $12.64 | 140529 |
| 2024-06-20 | 12.69 | $12.62 | 160500 |
| 2024-06-18 | 12.70 | $12.61 | 176919 |
| 2024-06-17 | 12.71 | $12.62 | 162778 |
| 2024-06-14 | 12.71 | $12.61 | 144300 |
| 2024-06-13 | 12.73 | $12.66 | 163333 |
| 2024-06-12 | 12.73 | $12.70 | 157811 |
| 2024-06-11 | 12.74 | $12.74 | 206900 |
| 2024-06-10 | 12.74 | $12.74 | 342900 |
| 2024-06-07 | 12.74 | $12.82 | 280500 |
| 2024-06-06 | 12.73 | $12.84 | 169545 |
| 2024-06-05 | 12.71 | $12.85 | 234800 |
| 2024-06-04 | 12.70 | $12.70 | 268334 |
| 2024-06-03 | 12.70 | $12.78 | 162700 |
| 2024-05-31 | 12.69 | $12.80 | 145200 |
| 2024-05-30 | 12.68 | $12.57 | 678500 |
| 2024-05-29 | 12.69 | $12.63 | 150112 |
| 2024-05-28 | 12.70 | $12.72 | 234600 |
| 2024-05-24 | 12.70 | $12.79 | 140919 |
| 2024-05-23 | 12.69 | $12.71 | 187800 |
| 2024-05-22 | 12.68 | $12.76 | 179525 |
| 2024-05-21 | 12.68 | $12.86 | 263891 |
| 2024-05-20 | 12.66 | $12.72 | 177100 |
| 2024-05-17 | 12.65 | $12.71 | 271100 |
| 2024-05-16 | 12.64 | $12.66 | 142120 |
| 2024-05-15 | 12.64 | $12.68 | 141621 |
| 2024-05-14 | 12.64 | $12.61 | 156900 |
| 2024-05-13 | 12.64 | $12.64 | 143200 |
| 2024-05-10 | 12.64 | $12.65 | 169600 |
| 2024-05-09 | 12.64 | $12.63 | 145400 |
| 2024-05-08 | 12.64 | $12.63 | 139949 |
| 2024-05-07 | 12.64 | $12.69 | 224023 |
| 2024-05-06 | 12.64 | $12.76 | 237849 |
| 2024-05-03 | 12.62 | $12.71 | 208217 |
| 2024-05-02 | 12.61 | $12.66 | 164833 |
| 2024-05-01 | 12.61 | $12.65 | 144800 |
| 2024-04-30 | 12.61 | $12.54 | 106500 |
| 2024-04-29 | 12.61 | $12.57 | 153700 |
| 2024-04-26 | 12.62 | $12.51 | 180900 |
| 2024-04-25 | 12.63 | $12.48 | 235800 |
| 2024-04-24 | 12.64 | $12.59 | 256106 |
| 2024-04-23 | 12.65 | $12.68 | 200600 |
| 2024-04-22 | 12.65 | $12.62 | 228500 |
| 2024-04-19 | 12.65 | $12.47 | 144013 |
| 2024-04-18 | 12.67 | $12.49 | 320400 |
| 2024-04-17 | 12.69 | $12.41 | 192537 |
| 2024-04-16 | 12.71 | $12.36 | 332742 |
| 2024-04-15 | 12.75 | $12.25 | 496427 |
| 2024-04-12 | 12.80 | $12.46 | 193800 |
| 2024-04-11 | 12.84 | $12.55 | 254600 |
| 2024-04-10 | 12.87 | $12.59 | 277829 |
| 2024-04-09 | 12.90 | $12.80 | 275100 |
| 2024-04-08 | 12.91 | $12.97 | 612221 |
| 2024-04-05 | 12.91 | $12.90 | 218300 |
| 2024-04-04 | 12.91 | $12.91 | 293421 |
| 2024-04-03 | 12.91 | $12.90 | 129100 |
| 2024-04-02 | 12.91 | $12.89 | 154319 |
| 2024-04-01 | 12.91 | $12.92 | 266547 |
| 2024-03-28 | 12.91 | $12.92 | 161499 |
| 2024-03-27 | 12.91 | $12.94 | 173418 |
| 2024-03-26 | 12.90 | $12.86 | 283323 |
| 2024-03-25 | 12.91 | $12.89 | 229207 |
| 2024-03-22 | 12.91 | $12.91 | 194038 |
| 2024-03-21 | 12.91 | $12.92 | 158417 |
| 2024-03-20 | 12.91 | $12.87 | 233506 |
| 2024-03-19 | 12.91 | $12.85 | 442300 |
| 2024-03-18 | 12.92 | $12.84 | 149800 |
| 2024-03-15 | 12.93 | $12.85 | 199670 |
| 2024-03-14 | 12.93 | $12.88 | 156328 |
| 2024-03-13 | 12.94 | $12.93 | 116430 |
| 2024-03-12 | 12.94 | $12.89 | 306800 |
| 2024-03-11 | 12.95 | $13.03 | 262802 |
| 2024-03-08 | 12.94 | $12.96 | 180423 |
| 2024-03-07 | 12.93 | $12.97 | 182708 |
| 2024-03-06 | 12.93 | $12.93 | 172800 |
| 2024-03-05 | 12.93 | $12.95 | 245500 |
| 2024-03-04 | 12.93 | $12.94 | 198000 |
| 2024-03-01 | 12.93 | $12.94 | 229700 |
| 2024-02-29 | 12.93 | $12.89 | 162026 |
| 2024-02-28 | 12.93 | $12.88 | 168000 |
| 2024-02-27 | 12.94 | $12.89 | 205900 |
| 2024-02-26 | 12.94 | $12.91 | 171443 |
| 2024-02-23 | 12.94 | $13.02 | 339039 |
| 2024-02-22 | 12.94 | $12.90 | 231863 |
| 2024-02-21 | 12.94 | $12.89 | 140800 |
| 2024-02-20 | 12.95 | $12.93 | 176300 |
| 2024-02-16 | 12.95 | $12.86 | 134000 |
| 2024-02-15 | 12.96 | $12.95 | 253900 |
| 2024-02-14 | 12.96 | $12.89 | 192900 |
| 2024-02-13 | 12.96 | $12.83 | 181100 |
| 2024-02-12 | 12.98 | $12.82 | 288128 |
| 2024-02-09 | 12.99 | $12.86 | 281239 |
| 2024-02-08 | 13.01 | $12.94 | 141603 |
| 2024-02-07 | 13.02 | $12.95 | 220900 |
| 2024-02-06 | 13.02 | $12.98 | 469500 |
| 2024-02-05 | 13.03 | $13.22 | 430000 |
| 2024-02-02 | 13.01 | $13.29 | 392887 |
| 2024-02-01 | 12.98 | $13.15 | 282133 |
| 2024-01-31 | 12.96 | $13.02 | 214627 |
| 2024-01-30 | 12.95 | $13.04 | 234600 |
| 2024-01-29 | 12.94 | $13.08 | 223363 |
| 2024-01-26 | 12.93 | $13.07 | 234000 |
| 2024-01-25 | 12.92 | $12.95 | 228100 |
| 2024-01-24 | 12.91 | $12.93 | 202511 |
| 2024-01-23 | 12.91 | $12.86 | 191000 |
| 2024-01-22 | 12.92 | $12.90 | 417219 |
| 2024-01-19 | 12.92 | $12.91 | 1.5M |
| 2024-01-18 | 12.92 | $12.98 | 324222 |
| 2024-01-17 | 12.91 | $13.03 | 384000 |
| 2024-01-16 | 12.90 | $12.94 | 320100 |
| 2024-01-12 | 12.89 | $12.94 | 256052 |
| 2024-01-11 | 12.89 | $12.91 | 383542 |
| 2024-01-10 | 12.89 | $12.94 | 400800 |
| 2024-01-09 | 12.88 | $13.02 | 296336 |
| 2024-01-08 | 12.87 | $13.18 | 424200 |
| 2024-01-05 | 12.83 | $13.12 | 281900 |
| 2024-01-04 | 12.80 | $13.16 | 307348 |
| 2024-01-03 | 12.77 | $13.00 | 269900 |
| 2024-01-02 | 12.74 | $12.87 | 241327 |
| 2023-12-29 | 12.73 | $12.81 | 296100 |
| 2023-12-28 | 12.72 | $12.85 | 447521 |
| 2023-12-27 | 12.71 | $12.93 | 385600 |
| 2023-12-26 | 12.68 | $12.81 | 409006 |
| 2023-12-22 | 12.67 | $12.78 | 415919 |
| 2023-12-21 | 12.66 | $12.71 | 327108 |
| 2023-12-20 | 12.65 | $12.62 | 338043 |
| 2023-12-19 | 12.66 | $12.80 | 388100 |
| 2023-12-18 | 12.64 | $12.72 | 457500 |
| 2023-12-15 | 12.63 | $12.72 | 320619 |
| 2023-12-14 | 12.62 | $12.73 | 427615 |
| 2023-12-13 | 12.61 | $12.71 | 339304 |
| 2023-12-12 | 12.60 | $12.56 | 468000 |
| 2023-12-11 | 12.61 | $12.71 | 308600 |
| 2023-12-08 | 12.60 | $12.82 | 175124 |
| 2023-12-07 | 12.57 | $12.93 | 413500 |
| 2023-12-06 | 12.53 | $12.76 | 249414 |
| 2023-12-05 | 12.51 | $12.70 | 236239 |
| 2023-12-04 | 12.49 | $12.62 | 267002 |
| 2023-12-01 | 12.48 | $12.69 | 391523 |
| 2023-11-30 | 12.45 | $12.77 | 305143 |
| 2023-11-29 | 12.42 | $12.60 | 230900 |
| 2023-11-28 | 12.40 | $12.47 | 240900 |
| 2023-11-27 | 12.39 | $12.40 | 403938 |
| 2023-11-24 | 12.39 | $12.49 | 267100 |
| 2023-11-22 | 12.38 | $12.49 | 333100 |
| 2023-11-21 | 12.37 | $12.46 | 256600 |
| 2023-11-20 | 12.36 | $12.45 | 263500 |
| 2023-11-17 | 12.35 | $12.54 | 153619 |
| 2023-11-16 | 12.33 | $12.42 | 203207 |
| 2023-11-15 | 12.33 | $12.43 | 349445 |
| 2023-11-14 | 12.31 | $12.42 | 519334 |
| 2023-11-13 | 12.30 | $12.39 | 197100 |
| 2023-11-10 | 12.29 | $12.36 | 196533 |
| 2023-11-09 | 12.29 | $12.37 | 279300 |
| 2023-11-08 | 12.28 | $12.40 | 148934 |
| 2023-11-07 | 12.27 | $12.47 | 269000 |
| 2023-11-06 | 12.24 | $12.43 | 514200 |
| 2023-11-03 | 12.22 | $12.42 | 600800 |
| 2023-11-02 | 12.20 | $12.34 | 417830 |
| 2023-11-01 | 12.19 | $12.22 | 218900 |
| 2023-10-31 | 12.19 | $12.19 | 339300 |
| 2023-10-30 | 12.18 | $12.17 | 237807 |
| 2023-10-27 | 12.19 | $12.11 | 457100 |
| 2023-10-26 | 12.19 | $12.17 | 397700 |
| 2023-10-25 | 12.20 | $12.06 | 520200 |
| 2023-10-24 | 12.21 | $12.14 | 330949 |
| 2023-10-23 | 12.22 | $11.95 | 430840 |
| 2023-10-20 | 12.25 | $11.93 | 439643 |
| 2023-10-19 | 12.28 | $11.95 | 281924 |
| 2023-10-18 | 12.32 | $11.94 | 337662 |
| 2023-10-17 | 12.36 | $12.01 | 379200 |
| 2023-10-16 | 12.39 | $12.14 | 302136 |
| 2023-10-13 | 12.42 | $12.13 | 255000 |
| 2023-10-12 | 12.45 | $12.13 | 449807 |
| 2023-10-11 | 12.48 | $12.26 | 436400 |
| 2023-10-10 | 12.51 | $12.40 | 347200 |
| 2023-10-09 | 12.52 | $12.38 | 254580 |
| 2023-10-06 | 12.53 | $12.32 | 387406 |
| 2023-10-05 | 12.55 | $12.30 | 377163 |
| 2023-10-04 | 12.58 | $12.25 | 279614 |
| 2023-10-03 | 12.61 | $12.02 | 365152 |
| 2023-10-02 | 12.68 | $12.15 | 295800 |
| 2023-09-29 | 12.73 | $12.25 | 294104 |
| 2023-09-28 | 12.78 | $12.19 | 352400 |
| 2023-09-27 | 12.85 | $12.09 | 642900 |
| 2023-09-26 | 12.92 | $12.04 | 638823 |
| 2023-09-25 | 13.02 | $12.14 | 554800 |
| 2023-09-22 | 13.11 | $12.07 | 653317 |
| 2023-09-21 | 13.22 | $12.03 | 363037 |
| 2023-09-20 | 13.34 | $12.10 | 380229 |
| 2023-09-19 | 13.48 | $12.02 | 634221 |
| 2023-09-18 | 13.63 | $12.05 | 1.0M |
| 2023-09-15 | 13.80 | $12.19 | 279433 |
| 2023-09-14 | 13.96 | $12.26 | 796700 |
| 2023-09-13 | 14.14 | $12.18 | 898002 |
| 2023-09-12 | 14.35 | $12.28 | 996676 |
| 2023-09-11 | 14.57 | $12.67 | 609131 |
| 2023-09-08 | 14.77 | $12.80 | 451497 |
| 2023-09-07 | 14.98 | $12.68 | 460554 |
| 2023-09-06 | 15.22 | $12.65 | 931844 |
| 2023-09-05 | 15.49 | $12.77 | 1.0M |
| 2023-09-01 | 15.77 | $12.66 | 1.3M |
| 2023-08-31 | 16.10 | $12.91 | 2.8M |
| 2023-08-30 | 16.44 | $13.31 | 6.5M |
| 2023-08-29 | 16.77 | $16.88 | 440300 |
| 2023-08-28 | 16.75 | $16.88 | 224000 |
| 2023-08-25 | 16.74 | $16.83 | 188840 |
| 2023-08-24 | 16.73 | $16.66 | 103346 |
| 2023-08-23 | 16.74 | $16.68 | 139000 |
| 2023-08-22 | 16.74 | $16.59 | 159730 |
| 2023-08-21 | 16.76 | $16.52 | 146270 |
| 2023-08-18 | 16.79 | $16.48 | 178204 |
| 2023-08-17 | 16.82 | $16.47 | 139451 |
| 2023-08-16 | 16.85 | $16.56 | 261400 |
| 2023-08-15 | 16.89 | $16.68 | 152037 |
| 2023-08-14 | 16.91 | $16.72 | 194237 |
| 2023-08-11 | 16.93 | $16.78 | 199690 |
| 2023-08-10 | 16.94 | $16.84 | 199324 |
| 2023-08-09 | 16.95 | $16.93 | 254100 |
| 2023-08-08 | 16.96 | $17.06 | 150730 |
| 2023-08-07 | 16.94 | $17.24 | 254455 |
| 2023-08-04 | 16.91 | $17.15 | 285706 |
| 2023-08-03 | 16.89 | $17.00 | 252526 |
| 2023-08-02 | 16.88 | $17.07 | 199000 |
| 2023-08-01 | 16.86 | $17.08 | 214254 |
| 2023-07-31 | 16.83 | $17.03 | 184944 |
| 2023-07-28 | 16.81 | $16.97 | 197507 |
| 2023-07-27 | 16.80 | $16.89 | 168724 |
| 2023-07-26 | 16.79 | $16.94 | 239341 |
| 2023-07-25 | 16.77 | $16.86 | 199600 |
| 2023-07-24 | 16.76 | $16.78 | 259311 |
| 2023-07-21 | 16.76 | $16.73 | 164539 |
| 2023-07-20 | 16.76 | $16.78 | 137900 |
| 2023-07-19 | 16.76 | $16.78 | 148224 |
| 2023-07-18 | 16.76 | $16.78 | 147707 |
| 2023-07-17 | 16.76 | $16.78 | 125980 |
| 2023-07-14 | 16.75 | $16.74 | 148200 |
| 2023-07-13 | 16.75 | $16.81 | 205852 |
| 2023-07-12 | 16.75 | $16.85 | 256445 |
| 2023-07-11 | 16.74 | $16.80 | 183353 |
| 2023-07-10 | 16.73 | $17.02 | 283730 |
| 2023-07-07 | 16.70 | $17.01 | 205900 |
| 2023-07-06 | 16.67 | $16.96 | 186172 |
| 2023-07-05 | 16.64 | $16.92 | 332320 |
| 2023-07-03 | 16.61 | $16.80 | 111200 |
| 2023-06-30 | 16.59 | $16.76 | 166602 |
| 2023-06-29 | 16.57 | $16.67 | 225124 |
| 2023-06-28 | 16.56 | $16.69 | 216523 |
| 2023-06-27 | 16.54 | $16.71 | 293694 |
| 2023-06-26 | 16.53 | $16.47 | 145000 |
| 2023-06-23 | 16.53 | $16.38 | 175131 |
| 2023-06-22 | 16.55 | $16.40 | 111400 |
| 2023-06-21 | 16.56 | $16.44 | 109735 |
| 2023-06-20 | 16.58 | $16.48 | 164010 |
| 2023-06-16 | 16.59 | $16.51 | 131200 |
| 2023-06-15 | 16.59 | $16.34 | 181623 |
| 2023-06-14 | 16.62 | $16.41 | 168841 |
| 2023-06-13 | 16.64 | $16.48 | 282500 |
| 2023-06-12 | 16.66 | $16.91 | 186668 |
| 2023-06-09 | 16.63 | $16.93 | 133700 |
| 2023-06-08 | 16.60 | $16.94 | 138815 |
| 2023-06-07 | 16.57 | $16.89 | 201646 |
| 2023-06-06 | 16.53 | $16.83 | 187723 |
| 2023-06-05 | 16.50 | $16.71 | 223045 |
| 2023-06-02 | 16.48 | $16.68 | 214000 |
| 2023-06-01 | 16.46 | $16.40 | 257814 |
| 2023-05-31 | 16.47 | $16.23 | 206700 |
| 2023-05-30 | 16.49 | $16.23 | 286206 |
| 2023-05-26 | 16.52 | $16.18 | 317816 |
| 2023-05-25 | 16.55 | $16.24 | 257100 |
| 2023-05-24 | 16.59 | $16.14 | 187400 |
| 2023-05-23 | 16.63 | $16.16 | 174200 |
| 2023-05-22 | 16.68 | $16.36 | 154971 |
| 2023-05-19 | 16.72 | $16.37 | 144406 |
| 2023-05-18 | 16.75 | $16.29 | 296800 |
| 2023-05-17 | 16.80 | $16.32 | 243697 |
| 2023-05-16 | 16.85 | $16.35 | 165726 |
| 2023-05-15 | 16.91 | $16.53 | 193700 |
| 2023-05-12 | 16.95 | $16.58 | 182428 |
| 2023-05-11 | 16.98 | $16.64 | 214503 |
| 2023-05-10 | 17.02 | $16.76 | 285800 |
| 2023-05-09 | 17.05 | $16.94 | 141589 |
| 2023-05-08 | 17.06 | $17.26 | 208539 |
| 2023-05-05 | 17.04 | $17.17 | 222070 |
| 2023-05-04 | 17.02 | $17.07 | 244615 |
| 2023-05-03 | 17.02 | $17.09 | 273800 |
| 2023-05-02 | 17.01 | $17.19 | 160300 |
| 2023-05-01 | 16.99 | $17.16 | 160100 |
| 2023-04-28 | 16.98 | $17.20 | 123715 |
| 2023-04-27 | 16.95 | $17.17 | 147977 |
| 2023-04-26 | 16.93 | $16.94 | 285427 |
| 2023-04-25 | 16.93 | $17.00 | 400133 |
| 2023-04-24 | 16.92 | $17.03 | 253057 |
| 2023-04-21 | 16.91 | $16.80 | 120311 |
| 2023-04-20 | 16.92 | $16.77 | 146900 |
| 2023-04-19 | 16.94 | $16.92 | 118133 |
| 2023-04-18 | 16.94 | $16.84 | 178256 |
| 2023-04-17 | 16.95 | $17.00 | 175600 |
| 2023-04-14 | 16.94 | $17.04 | 119531 |
| 2023-04-13 | 16.93 | $17.16 | 104141 |
| 2023-04-12 | 16.91 | $17.08 | 173025 |
| 2023-04-11 | 16.89 | $17.14 | 278331 |
| 2023-04-10 | 16.87 | $17.17 | 292135 |
| 2023-04-06 | 16.83 | $17.07 | 182659 |
| 2023-04-05 | 16.81 | $16.96 | 213615 |
| 2023-04-04 | 16.79 | $16.95 | 316800 |
| 2023-04-03 | 16.78 | $16.80 | 283900 |
| 2023-03-31 | 16.77 | $16.45 | 650174 |
| 2023-03-30 | 16.81 | $16.51 | 195200 |
| 2023-03-29 | 16.84 | $16.41 | 221841 |
| 2023-03-28 | 16.89 | $16.40 | 396748 |
| 2023-03-27 | 16.94 | $16.36 | 137130 |
| 2023-03-24 | 17.00 | $16.29 | 132272 |
| 2023-03-23 | 17.07 | $16.33 | 253100 |
| 2023-03-22 | 17.15 | $16.40 | 182200 |
| 2023-03-21 | 17.23 | $16.49 | 223801 |
| 2023-03-20 | 17.31 | $16.36 | 330826 |
| 2023-03-17 | 17.41 | $16.65 | 141606 |
| 2023-03-16 | 17.49 | $16.91 | 198911 |
| 2023-03-15 | 17.55 | $16.84 | 314500 |
| 2023-03-14 | 17.62 | $17.13 | 234100 |
| 2023-03-13 | 17.67 | $17.09 | 376191 |
| 2023-03-10 | 17.73 | $17.36 | 410211 |
| 2023-03-09 | 17.77 | $17.80 | 185527 |
| 2023-03-08 | 17.77 | $17.96 | 127319 |
| 2023-03-07 | 17.75 | $17.94 | 247711 |
| 2023-03-06 | 17.73 | $18.00 | 230021 |
| 2023-03-03 | 17.70 | $18.10 | 235374 |
| 2023-03-02 | 17.66 | $17.88 | 260737 |
| 2023-03-01 | 17.64 | $17.82 | 186400 |
| 2023-02-28 | 17.62 | $17.78 | 293829 |
| 2023-02-27 | 17.60 | $17.80 | 177189 |
| 2023-02-24 | 17.58 | $17.72 | 181726 |
| 2023-02-23 | 17.57 | $17.74 | 256139 |
| 2023-02-22 | 17.55 | $17.46 | 201100 |
| 2023-02-21 | 17.56 | $17.32 | 253200 |
| 2023-02-17 | 17.58 | $17.67 | 173412 |
| 2023-02-16 | 17.57 | $17.59 | 175800 |
| 2023-02-15 | 17.57 | $17.68 | 128247 |
| 2023-02-14 | 17.56 | $17.71 | 170022 |
| 2023-02-13 | 17.54 | $17.68 | 221716 |
| 2023-02-10 | 17.53 | $17.55 | 137445 |
| 2023-02-09 | 17.53 | $17.61 | 132636 |
| 2023-02-08 | 17.52 | $17.68 | 192467 |
| 2023-02-07 | 17.50 | $17.98 | 354700 |
| 2023-02-06 | 17.45 | $17.98 | 298000 |
| 2023-02-03 | 17.39 | $18.00 | 336923 |
| 2023-02-02 | 17.33 | $17.96 | 250470 |
| 2023-02-01 | 17.26 | $17.66 | 262100 |
| 2023-01-31 | 17.22 | $17.53 | 253600 |
| 2023-01-30 | 17.19 | $17.42 | 148549 |
| 2023-01-27 | 17.17 | $17.49 | 216300 |
| 2023-01-26 | 17.13 | $17.39 | 219700 |
| 2023-01-25 | 17.11 | $17.32 | 175700 |
| 2023-01-24 | 17.08 | $17.34 | 152700 |
| 2023-01-23 | 17.06 | $17.30 | 174918 |
| 2023-01-20 | 17.03 | $17.29 | 845920 |
| 2023-01-19 | 17.00 | $17.12 | 219026 |
| 2023-01-18 | 16.99 | $17.10 | 256600 |
| 2023-01-17 | 16.98 | $17.03 | 263100 |
| 2023-01-13 | 16.97 | $17.10 | 301200 |
| 2023-01-12 | 16.96 | $17.30 | 190900 |
| 2023-01-11 | 16.92 | $17.33 | 175083 |
| 2023-01-10 | 16.88 | $17.23 | 238948 |
| 2023-01-09 | 16.84 | $17.26 | 430433 |
| 2023-01-06 | 16.80 | $16.88 | 228711 |
| 2023-01-05 | 16.79 | $16.63 | 181600 |
| 2023-01-04 | 16.81 | $16.58 | 222327 |
| 2023-01-03 | 16.83 | $16.52 | 327100 |
| 2022-12-30 | 16.87 | $16.15 | 480436 |
| 2022-12-29 | 16.94 | $16.25 | 493864 |
| 2022-12-28 | 17.01 | $16.20 | 425623 |
| 2022-12-27 | 17.10 | $16.39 | 377760 |
| 2022-12-23 | 17.18 | $16.63 | 259514 |
| 2022-12-22 | 17.23 | $16.48 | 249300 |
| 2022-12-21 | 17.31 | $16.56 | 215844 |
| 2022-12-20 | 17.39 | $16.54 | 223629 |
| 2022-12-19 | 17.48 | $16.69 | 194300 |
| 2022-12-16 | 17.56 | $16.93 | 265900 |
| 2022-12-15 | 17.63 | $17.13 | 229437 |
| 2022-12-14 | 17.68 | $17.36 | 205644 |
| 2022-12-13 | 17.72 | $17.58 | 189900 |
| 2022-12-12 | 17.73 | $17.77 | 189819 |
| 2022-12-09 | 17.73 | $17.79 | 83000 |
| 2022-12-08 | 17.72 | $17.78 | 111400 |
| 2022-12-07 | 17.71 | $17.73 | 113376 |
| 2022-12-06 | 17.71 | $17.80 | 112147 |
| 2022-12-05 | 17.70 | $17.85 | 143100 |
| 2022-12-02 | 17.69 | $17.91 | 87423 |
| 2022-12-01 | 17.67 | $17.89 | 158560 |
| 2022-11-30 | 17.64 | $17.89 | 142809 |
| 2022-11-29 | 17.62 | $17.83 | 167137 |
| 2022-11-28 | 17.59 | $17.83 | 129600 |
| 2022-11-25 | 17.57 | $17.86 | 110533 |
| 2022-11-23 | 17.54 | $17.83 | 168700 |
| 2022-11-22 | 17.51 | $17.65 | 132533 |
| 2022-11-21 | 17.49 | $17.64 | 72433 |
| 2022-11-18 | 17.48 | $17.61 | 72619 |
| 2022-11-17 | 17.46 | $17.65 | 160541 |
| 2022-11-16 | 17.44 | $17.44 | 118812 |
| 2022-11-15 | 17.44 | $17.48 | 145800 |
| 2022-11-14 | 17.44 | $17.42 | 156548 |
| 2022-11-11 | 17.44 | $17.59 | 130732 |
| 2022-11-10 | 17.42 | $17.50 | 161521 |
| 2022-11-09 | 17.42 | $17.17 | 176303 |
| 2022-11-08 | 17.44 | $17.60 | 200338 |
| 2022-11-07 | 17.43 | $17.72 | 224800 |
| 2022-11-04 | 17.39 | $17.59 | 114637 |
| 2022-11-03 | 17.37 | $17.42 | 119200 |
| 2022-11-02 | 17.37 | $17.41 | 113100 |
| 2022-11-01 | 17.36 | $17.48 | 97643 |
| 2022-10-31 | 17.35 | $17.25 | 168200 |
| 2022-10-28 | 17.36 | $17.57 | 97077 |
| 2022-10-27 | 17.34 | $17.35 | 165235 |
| 2022-10-26 | 17.34 | $17.21 | 154200 |
| 2022-10-25 | 17.35 | $17.10 | 148823 |
| 2022-10-24 | 17.38 | $16.85 | 174463 |
| 2022-10-21 | 17.44 | $17.25 | 278543 |
| 2022-10-20 | 17.46 | $17.17 | 120300 |
| 2022-10-19 | 17.49 | $17.33 | 141638 |
| 2022-10-18 | 17.50 | $17.42 | 151434 |
| 2022-10-17 | 17.51 | $17.40 | 367300 |
| 2022-10-14 | 17.52 | $16.80 | 186545 |
| 2022-10-13 | 17.60 | $16.75 | 243900 |
| 2022-10-12 | 17.69 | $16.60 | 163529 |
| 2022-10-11 | 17.80 | $16.70 | 183200 |
| 2022-10-10 | 17.92 | $17.16 | 201156 |
| 2022-10-07 | 18.00 | $17.54 | 199100 |
| 2022-10-06 | 18.05 | $17.78 | 133621 |
| 2022-10-05 | 18.08 | $17.96 | 196136 |
| 2022-10-04 | 18.09 | $18.00 | 239411 |
| 2022-10-03 | 18.10 | $17.62 | 222723 |
| 2022-09-30 | 18.15 | $17.21 | 187711 |
| 2022-09-29 | 18.25 | $16.72 | 755510 |
| 2022-09-28 | 18.41 | $18.07 | 510500 |
| 2022-09-27 | 18.44 | $17.15 | 519806 |
| 2022-09-26 | 18.58 | $16.64 | 466640 |
| 2022-09-23 | 18.78 | $17.29 | 322211 |
| 2022-09-22 | 18.94 | $17.97 | 255500 |
| 2022-09-21 | 19.04 | $18.36 | 186100 |
| 2022-09-20 | 19.11 | $18.22 | 223836 |
| 2022-09-19 | 19.21 | $18.69 | 87700 |
| 2022-09-16 | 19.26 | $18.63 | 194618 |
| 2022-09-15 | 19.33 | $18.94 | 250041 |
| 2022-09-14 | 19.37 | $19.21 | 195641 |
| 2022-09-13 | 19.38 | $18.96 | 182748 |
| 2022-09-12 | 19.43 | $19.41 | 160509 |
| 2022-09-09 | 19.43 | $19.40 | 96400 |
| 2022-09-08 | 19.43 | $19.31 | 144100 |
| 2022-09-07 | 19.45 | $19.18 | 128400 |
| 2022-09-06 | 19.47 | $19.13 | 144343 |
| 2022-09-02 | 19.51 | $19.20 | 101700 |
| 2022-09-01 | 19.54 | $19.08 | 340630 |
| 2022-08-31 | 19.59 | $19.19 | 142600 |
| 2022-08-30 | 19.63 | $19.33 | 133944 |
| 2022-08-29 | 19.66 | $19.54 | 143408 |
| 2022-08-26 | 19.68 | $19.69 | 133100 |
| 2022-08-25 | 19.68 | $19.85 | 208800 |
| 2022-08-24 | 19.66 | $19.84 | 111500 |
| 2022-08-23 | 19.64 | $19.38 | 92802 |
| 2022-08-22 | 19.67 | $19.29 | 139421 |
| 2022-08-19 | 19.71 | $19.65 | 149042 |
| 2022-08-18 | 19.71 | $19.72 | 145632 |
| 2022-08-17 | 19.71 | $19.94 | 171200 |
| 2022-08-16 | 19.69 | $19.88 | 128519 |
| 2022-08-15 | 19.67 | $19.85 | 133081 |
| 2022-08-12 | 19.65 | $19.80 | 199871 |
| 2022-08-11 | 19.63 | $19.71 | 275754 |
| 2022-08-10 | 19.62 | $20.14 | 216809 |
| 2022-08-09 | 19.57 | $19.94 | 197300 |
| 2022-08-08 | 19.53 | $20.13 | 269100 |
| 2022-08-05 | 19.47 | $20.11 | 151716 |
| 2022-08-04 | 19.40 | $20.28 | 190720 |
| 2022-08-03 | 19.31 | $20.35 | 153813 |
| 2022-08-02 | 19.20 | $20.20 | 219537 |
| 2022-08-01 | 19.09 | $20.00 | 283300 |
| 2022-07-29 | 19.00 | $20.25 | 292138 |
| 2022-07-28 | 18.86 | $19.82 | 223840 |
| 2022-07-27 | 18.76 | $19.34 | 181940 |
| 2022-07-26 | 18.70 | $19.03 | 211316 |
| 2022-07-25 | 18.67 | $18.87 | 108212 |
| 2022-07-22 | 18.65 | $18.70 | 142421 |
| 2022-07-21 | 18.64 | $18.59 | 121928 |
| 2022-07-20 | 18.65 | $18.59 | 189800 |
| 2022-07-19 | 18.65 | $18.65 | 135810 |
| 2022-07-18 | 18.65 | $18.53 | 157710 |
| 2022-07-15 | 18.67 | $18.57 | 754507 |
| 2022-07-14 | 18.68 | $18.47 | 231730 |
| 2022-07-13 | 18.70 | $18.98 | 277100 |
| 2022-07-12 | 18.67 | $18.98 | 248600 |
| 2022-07-11 | 18.63 | $19.34 | 541737 |
| 2022-07-08 | 18.56 | $19.24 | 250315 |
| 2022-07-07 | 18.49 | $18.77 | 171429 |
| 2022-07-06 | 18.46 | $18.44 | 204600 |
| 2022-07-05 | 18.46 | $18.48 | 170258 |
| 2022-07-01 | 18.46 | $18.46 | 122000 |
| 2022-06-30 | 18.46 | $18.43 | 183632 |
| 2022-06-29 | 18.46 | $18.47 | 189352 |
| 2022-06-28 | 18.46 | $18.30 | 217510 |
| 2022-06-27 | 18.48 | $18.13 | 323260 |
| 2022-06-24 | 18.51 | $18.25 | 180852 |
| 2022-06-23 | 18.54 | $17.75 | 200300 |
| 2022-06-22 | 18.62 | $17.25 | 199496 |
| 2022-06-21 | 18.77 | $17.40 | 273400 |
| 2022-06-17 | 18.91 | $17.10 | 371546 |
| 2022-06-16 | 19.10 | $16.45 | 971400 |
| 2022-06-15 | 19.38 | $18.00 | 377843 |
| 2022-06-14 | 19.53 | $18.44 | 227748 |
| 2022-06-13 | 19.64 | $18.40 | 426600 |
| 2022-06-10 | 19.77 | $19.42 | 279146 |
| 2022-06-09 | 19.81 | $19.74 | 179400 |
| 2022-06-08 | 19.82 | $19.78 | 150800 |
| 2022-06-07 | 19.82 | $19.71 | 97058 |
| 2022-06-06 | 19.83 | $19.78 | 117679 |
| 2022-06-03 | 19.84 | $19.81 | 140143 |
| 2022-06-02 | 19.84 | $19.86 | 146425 |
| 2022-06-01 | 19.84 | $19.82 | 154024 |
| 2022-05-31 | 19.84 | $19.90 | 242100 |
| 2022-05-27 | 19.84 | $19.86 | 283500 |
| 2022-05-26 | 19.83 | $19.78 | 197732 |
| 2022-05-25 | 19.84 | $19.39 | 186346 |
| 2022-05-24 | 19.89 | $18.79 | 439200 |
| 2022-05-23 | 20.00 | $19.40 | 170398 |
| 2022-05-20 | 20.07 | $19.53 | 150441 |
| 2022-05-19 | 20.12 | $19.63 | 191335 |
| 2022-05-18 | 20.18 | $19.55 | 191160 |
| 2022-05-17 | 20.24 | $19.83 | 224900 |
| 2022-05-16 | 20.29 | $19.70 | 276533 |
| 2022-05-13 | 20.35 | $19.19 | 450110 |
| 2022-05-12 | 20.47 | $18.46 | 1.3M |
| 2022-05-11 | 20.68 | $20.15 | 376046 |
| 2022-05-10 | 20.74 | $20.48 | 396345 |
| 2022-05-09 | 20.76 | $20.72 | 426500 |
| 2022-05-06 | 20.77 | $21.00 | 397148 |
| 2022-05-05 | 20.74 | $20.89 | 501800 |
| 2022-05-04 | 20.73 | $21.10 | 429697 |
| 2022-05-03 | 20.69 | $20.70 | 300800 |
| 2022-05-02 | 20.69 | $20.47 | 283866 |
| 2022-04-29 | 20.71 | $20.61 | 179423 |
| 2022-04-28 | 20.72 | $20.62 | 202778 |
| 2022-04-27 | 20.73 | $20.50 | 247946 |
| 2022-04-26 | 20.75 | $20.57 | 190200 |
| 2022-04-25 | 20.77 | $20.63 | 235200 |
| 2022-04-22 | 20.79 | $20.69 | 189737 |
| 2022-04-21 | 20.80 | $20.80 | 189800 |
| 2022-04-20 | 20.80 | $20.83 | 167800 |
| 2022-04-19 | 20.80 | $20.73 | 113032 |
| 2022-04-18 | 20.80 | $20.63 | 213119 |
| 2022-04-14 | 20.82 | $20.66 | 233400 |
| 2022-04-13 | 20.84 | $20.73 | 165922 |
| 2022-04-12 | 20.85 | $20.78 | 179130 |
| 2022-04-11 | 20.86 | $20.92 | 236200 |
| 2022-04-08 | 20.85 | $21.03 | 181478 |
| 2022-04-07 | 20.83 | $21.03 | 192540 |
| 2022-04-06 | 20.81 | $21.01 | 246643 |
| 2022-04-05 | 20.79 | $21.02 | 238540 |
| 2022-04-04 | 20.76 | $21.15 | 271822 |
| 2022-04-01 | 20.72 | $20.87 | 186900 |
| 2022-03-31 | 20.71 | $20.74 | 198400 |
| 2022-03-30 | 20.71 | $20.70 | 164027 |
| 2022-03-29 | 20.71 | $20.62 | 187500 |
| 2022-03-28 | 20.71 | $20.58 | 251500 |
| 2022-03-25 | 20.73 | $20.81 | 141723 |
| 2022-03-24 | 20.72 | $20.82 | 201716 |
| 2022-03-23 | 20.71 | $20.55 | 324553 |
| 2022-03-22 | 20.73 | $20.84 | 243450 |
| 2022-03-21 | 20.72 | $21.02 | 267900 |
| 2022-03-18 | 20.68 | $20.81 | 143700 |
| 2022-03-17 | 20.67 | $20.63 | 158100 |
| 2022-03-16 | 20.67 | $20.50 | 176500 |
| 2022-03-15 | 20.69 | $20.50 | 182000 |
| 2022-03-14 | 20.71 | $20.74 | 210197 |
| 2022-03-11 | 20.71 | $20.88 | 178700 |
| 2022-03-10 | 20.69 | $20.92 | 301129 |
| 2022-03-09 | 20.67 | $20.64 | 183700 |
| 2022-03-08 | 20.67 | $20.41 | 188591 |
| 2022-03-07 | 20.70 | $20.45 | 208700 |
| 2022-03-04 | 20.72 | $20.78 | 184826 |
| 2022-03-03 | 20.72 | $20.90 | 234296 |
| 2022-03-02 | 20.70 | $20.82 | 163500 |
| 2022-03-01 | 20.69 | $20.79 | 170600 |
| 2022-02-28 | 20.67 | $20.83 | 232100 |
| 2022-02-25 | 20.66 | $20.70 | 216200 |
| 2022-02-24 | 20.65 | $20.25 | 371200 |
| 2022-02-23 | 20.70 | $20.08 | 341200 |
| 2022-02-22 | 20.76 | $20.07 | 449182 |
| 2022-02-18 | 20.83 | $20.54 | 319646 |
| 2022-02-17 | 20.86 | $20.67 | 255619 |
| 2022-02-16 | 20.89 | $20.83 | 156357 |
| 2022-02-15 | 20.89 | $20.49 | 229436 |
| 2022-02-14 | 20.93 | $20.15 | 282140 |
| 2022-02-11 | 21.02 | $20.46 | 318200 |
| 2022-02-10 | 21.07 | $20.79 | 274700 |
| 2022-02-09 | 21.10 | $21.15 | 225123 |
| 2022-02-08 | 21.10 | $21.10 | 235856 |
| 2022-02-07 | 21.10 | $21.14 | 402700 |
| 2022-02-04 | 21.09 | $21.07 | 288871 |
| 2022-02-03 | 21.10 | $21.11 | 242358 |
| 2022-02-02 | 21.10 | $21.40 | 246337 |
| 2022-02-01 | 21.06 | $21.30 | 246003 |
| 2022-01-31 | 21.04 | $20.91 | 304556 |
| 2022-01-28 | 21.05 | $20.90 | 237846 |
| 2022-01-27 | 21.07 | $20.90 | 221807 |
| 2022-01-26 | 21.09 | $20.46 | 322439 |
| 2022-01-25 | 21.15 | $20.44 | 304305 |
| 2022-01-24 | 21.23 | $20.23 | 1.1M |
| 2022-01-21 | 21.33 | $20.65 | 473700 |
| 2022-01-20 | 21.40 | $21.35 | 256700 |
| 2022-01-19 | 21.41 | $21.46 | 217800 |
| 2022-01-18 | 21.40 | $21.52 | 211939 |
| 2022-01-14 | 21.39 | $21.83 | 348145 |
| 2022-01-13 | 21.35 | $21.81 | 244900 |
| 2022-01-12 | 21.30 | $21.76 | 333384 |
| 2022-01-11 | 21.25 | $21.72 | 288400 |
| 2022-01-10 | 21.20 | $21.55 | 281744 |
| 2022-01-07 | 21.16 | $21.47 | 153200 |
| 2022-01-06 | 21.13 | $21.41 | 247409 |
| 2022-01-05 | 21.10 | $21.20 | 267600 |
| 2022-01-04 | 21.09 | $21.29 | 212500 |
| 2022-01-03 | 21.07 | $21.21 | 246743 |
| 2021-12-31 | 21.05 | $21.11 | 250819 |
| 2021-12-30 | 21.05 | $21.00 | 177400 |
| 2021-12-29 | 21.05 | $21.00 | 209800 |
| 2021-12-28 | 21.06 | $20.85 | 221414 |
| 2021-12-27 | 21.08 | $20.76 | 297889 |
| 2021-12-23 | 21.11 | $20.82 | 275140 |
| 2021-12-22 | 21.14 | $20.53 | 244315 |
| 2021-12-21 | 21.21 | $20.47 | 221900 |
| 2021-12-20 | 21.28 | $20.20 | 501500 |
| 2021-12-17 | 21.40 | $20.98 | 187601 |
| 2021-12-16 | 21.44 | $21.00 | 208107 |
| 2021-12-15 | 21.49 | $21.04 | 326000 |
| 2021-12-14 | 21.53 | $21.20 | 174200 |
| 2021-12-13 | 21.57 | $21.47 | 236881 |
| 2021-12-10 | 21.58 | $21.52 | 162104 |
| 2021-12-09 | 21.59 | $21.62 | 177336 |
| 2021-12-08 | 21.58 | $21.49 | 186183 |
| 2021-12-07 | 21.59 | $21.49 | 200674 |
| 2021-12-06 | 21.60 | $21.28 | 413546 |
| 2021-12-03 | 21.64 | $21.35 | 408600 |
| 2021-12-02 | 21.67 | $21.53 | 186434 |
| 2021-12-01 | 21.68 | $21.39 | 219246 |
| 2021-11-30 | 21.71 | $21.54 | 255700 |
| 2021-11-29 | 21.73 | $21.61 | 131525 |
| 2021-11-26 | 21.74 | $21.41 | 176000 |
| 2021-11-24 | 21.78 | $21.59 | 179600 |
| 2021-11-23 | 21.80 | $21.57 | 261021 |
| 2021-11-22 | 21.82 | $21.74 | 179620 |
| 2021-11-19 | 21.83 | $21.76 | 266900 |
| 2021-11-18 | 21.84 | $21.84 | 232332 |
| 2021-11-17 | 21.84 | $21.78 | 176602 |
| 2021-11-16 | 21.85 | $21.69 | 174300 |
| 2021-11-15 | 21.86 | $21.58 | 230951 |
| 2021-11-12 | 21.89 | $21.64 | 117742 |
| 2021-11-11 | 21.92 | $21.70 | 133425 |
| 2021-11-10 | 21.94 | $21.70 | 294003 |
| 2021-11-09 | 21.97 | $22.05 | 228200 |
| 2021-11-08 | 21.96 | $22.20 | 243637 |
| 2021-11-05 | 21.94 | $22.13 | 233752 |
| 2021-11-04 | 21.91 | $22.27 | 193800 |
| 2021-11-03 | 21.88 | $22.26 | 227754 |
| 2021-11-02 | 21.84 | $22.14 | 188600 |
| 2021-11-01 | 21.81 | $22.00 | 219865 |
| 2021-10-29 | 21.78 | $21.95 | 118500 |
| 2021-10-28 | 21.77 | $21.88 | 125305 |
| 2021-10-27 | 21.76 | $21.85 | 126017 |
| 2021-10-26 | 21.75 | $21.80 | 148900 |
| 2021-10-25 | 21.74 | $21.85 | 174900 |
| 2021-10-22 | 21.73 | $21.94 | 247007 |
| 2021-10-21 | 21.71 | $21.98 | 203300 |
| 2021-10-20 | 21.68 | $21.91 | 192034 |
| 2021-10-19 | 21.65 | $21.78 | 135900 |
| 2021-10-18 | 21.64 | $21.72 | 185946 |
| 2021-10-15 | 21.63 | $21.71 | 160941 |
| 2021-10-14 | 21.62 | $21.70 | 134700 |
| 2021-10-13 | 21.61 | $21.47 | 143500 |
| 2021-10-12 | 21.63 | $21.60 | 187937 |
| 2021-10-11 | 21.63 | $21.87 | 214509 |
| 2021-10-08 | 21.61 | $21.79 | 165105 |
| 2021-10-07 | 21.59 | $21.72 | 217812 |
| 2021-10-06 | 21.57 | $21.49 | 162841 |
| 2021-10-05 | 21.58 | $21.48 | 245600 |
| 2021-10-04 | 21.59 | $21.23 | 273648 |
| 2021-10-01 | 21.63 | $21.17 | 192700 |
| 2021-09-30 | 21.68 | $20.91 | 328500 |
| 2021-09-29 | 21.76 | $21.09 | 177324 |
| 2021-09-28 | 21.83 | $21.15 | 377055 |
| 2021-09-27 | 21.90 | $21.51 | 204430 |
| 2021-09-24 | 21.94 | $21.52 | 304500 |
| 2021-09-23 | 21.99 | $21.87 | 212613 |
| 2021-09-22 | 22.00 | $21.76 | 182500 |
| 2021-09-21 | 22.03 | $21.71 | 210753 |
| 2021-09-20 | 22.06 | $21.45 | 440339 |
| 2021-09-17 | 22.12 | $21.90 | 240600 |
| 2021-09-16 | 22.15 | $22.05 | 206922 |
| 2021-09-15 | 22.16 | $21.97 | 174100 |
| 2021-09-14 | 22.18 | $22.08 | 178000 |
| 2021-09-13 | 22.19 | $22.17 | 278530 |
| 2021-09-10 | 22.19 | $22.25 | 214943 |
| 2021-09-09 | 22.18 | $22.32 | 192700 |
| 2021-09-08 | 22.17 | $22.31 | 164615 |
| 2021-09-07 | 22.15 | $22.34 | 223300 |
| 2021-09-03 | 22.14 | $22.29 | 133400 |
| 2021-09-02 | 22.12 | $22.32 | 196400 |
| 2021-09-01 | 22.10 | $22.17 | 253940 |
| 2021-08-31 | 22.09 | $22.09 | 199200 |
| 2021-08-30 | 22.09 | $21.92 | 246600 |
| 2021-08-27 | 22.11 | $21.99 | 159511 |
| 2021-08-26 | 22.12 | $21.99 | 169646 |
| 2021-08-25 | 22.13 | $22.07 | 126416 |
| 2021-08-24 | 22.14 | $21.93 | 223100 |
| 2021-08-23 | 22.16 | $21.97 | 215444 |
| 2021-08-20 | 22.18 | $22.05 | 138600 |
| 2021-08-19 | 22.20 | $21.96 | 292345 |
| 2021-08-18 | 22.22 | $22.07 | 178300 |
| 2021-08-17 | 22.24 | $22.07 | 277312 |
| 2021-08-16 | 22.26 | $22.20 | 262544 |
| 2021-08-13 | 22.26 | $22.17 | 110529 |
| 2021-08-12 | 22.27 | $22.20 | 263600 |
| 2021-08-11 | 22.28 | $22.20 | 173420 |
| 2021-08-10 | 22.29 | $22.30 | 247700 |
| 2021-08-09 | 22.29 | $22.54 | 389300 |
| 2021-08-06 | 22.26 | $22.60 | 202800 |
| 2021-08-05 | 22.23 | $22.50 | 234800 |
| 2021-08-04 | 22.20 | $22.41 | 197800 |
| 2021-08-03 | 22.18 | $22.42 | 209498 |
| 2021-08-02 | 22.15 | $22.32 | 185400 |
| 2021-07-30 | 22.13 | $22.19 | 141505 |
| 2021-07-29 | 22.13 | $22.26 | 124800 |
| 2021-07-28 | 22.11 | $22.17 | 131637 |
| 2021-07-27 | 22.11 | $22.18 | 189915 |
| 2021-07-26 | 22.10 | $22.07 | 202444 |
| 2021-07-23 | 22.10 | $22.07 | 207200 |
| 2021-07-22 | 22.10 | $22.24 | 177900 |
| 2021-07-21 | 22.09 | $22.07 | 141287 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.88
2026-07-17
Close Price
$12.89
Vol: 225100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.10
Average
15.62
Maximum
22.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.88 | $12.89 | 225100 |
| 2026-07-16 | 12.88 | $12.96 | 65814 |
| 2026-07-15 | 12.86 | $12.93 | 109639 |
| 2026-07-14 | 12.85 | $12.88 | 121334 |
| 2026-07-13 | 12.84 | $12.86 | 107900 |
| 2026-07-10 | 12.83 | $12.83 | 137714 |
| 2026-07-09 | 12.82 | $12.86 | 187700 |
| 2026-07-08 | 12.81 | $12.93 | 163014 |
| 2026-07-07 | 12.79 | $12.94 | 118052 |
| 2026-07-06 | 12.77 | $12.93 | 142719 |
| 2026-07-02 | 12.75 | $12.91 | 96800 |
| 2026-07-01 | 12.73 | $12.88 | 111652 |
| 2026-06-30 | 12.71 | $12.88 | 119433 |
| 2026-06-29 | 12.70 | $12.90 | 160000 |
| 2026-06-26 | 12.68 | $12.71 | 109410 |
| 2026-06-25 | 12.67 | $12.77 | 187400 |
| 2026-06-24 | 12.67 | $12.71 | 214428 |
| 2026-06-23 | 12.67 | $12.70 | 138800 |
| 2026-06-22 | 12.67 | $12.71 | 236443 |
| 2026-06-18 | 12.67 | $12.65 | 190802 |
| 2026-06-17 | 12.67 | $12.57 | 133641 |
| 2026-06-16 | 12.69 | $12.59 | 108300 |
| 2026-06-15 | 12.70 | $12.59 | 141100 |
| 2026-06-12 | 12.71 | $12.59 | 153468 |
| 2026-06-11 | 12.72 | $12.59 | 172400 |
| 2026-06-10 | 12.74 | $12.72 | 101277 |
| 2026-06-09 | 12.74 | $12.66 | 118830 |
| 2026-06-08 | 12.75 | $12.73 | 117036 |
| 2026-06-05 | 12.75 | $12.68 | 111441 |
| 2026-06-04 | 12.75 | $12.76 | 102935 |
| 2026-06-03 | 12.75 | $12.70 | 119600 |
| 2026-06-02 | 12.76 | $12.77 | 169031 |
| 2026-06-01 | 12.76 | $12.72 | 135110 |
| 2026-05-29 | 12.77 | $12.78 | 191989 |
| 2026-05-28 | 12.77 | $12.82 | 177028 |
| 2026-05-27 | 12.77 | $12.86 | 127531 |
| 2026-05-26 | 12.76 | $12.84 | 183200 |
| 2026-05-22 | 12.76 | $12.82 | 128282 |
| 2026-05-21 | 12.76 | $12.82 | 192300 |
| 2026-05-20 | 12.76 | $12.74 | 246800 |
| 2026-05-19 | 12.77 | $12.54 | 231100 |
| 2026-05-18 | 12.80 | $12.58 | 114397 |
| 2026-05-15 | 12.82 | $12.61 | 131500 |
| 2026-05-14 | 12.85 | $12.71 | 203400 |
| 2026-05-13 | 12.87 | $12.73 | 147150 |
| 2026-05-12 | 12.89 | $12.74 | 161800 |
| 2026-05-11 | 12.91 | $12.76 | 160180 |
| 2026-05-08 | 12.93 | $12.80 | 257906 |
| 2026-05-07 | 12.94 | $12.84 | 195495 |
| 2026-05-06 | 12.96 | $12.95 | 196482 |
| 2026-05-05 | 12.96 | $12.95 | 163445 |
| 2026-05-04 | 12.96 | $12.92 | 200254 |
| 2026-05-01 | 12.97 | $13.00 | 240400 |
| 2026-04-30 | 12.97 | $12.96 | 334500 |
| 2026-04-29 | 12.97 | $12.89 | 180400 |
| 2026-04-28 | 12.97 | $12.92 | 172606 |
| 2026-04-27 | 12.98 | $12.95 | 200800 |
| 2026-04-24 | 12.98 | $12.92 | 205017 |
| 2026-04-23 | 12.98 | $12.91 | 166500 |
| 2026-04-22 | 12.98 | $12.95 | 177200 |
| 2026-04-21 | 12.97 | $12.94 | 196400 |
| 2026-04-20 | 12.97 | $12.98 | 159303 |
| 2026-04-17 | 12.96 | $13.05 | 126014 |
| 2026-04-16 | 12.94 | $13.08 | 150175 |
| 2026-04-15 | 12.92 | $13.09 | 94445 |
| 2026-04-14 | 12.90 | $13.13 | 128900 |
| 2026-04-13 | 12.87 | $12.99 | 150802 |
| 2026-04-10 | 12.85 | $12.96 | 95800 |
| 2026-04-09 | 12.83 | $12.99 | 107330 |
| 2026-04-08 | 12.81 | $13.08 | 160866 |
| 2026-04-07 | 12.79 | $12.95 | 146943 |
| 2026-04-06 | 12.77 | $12.88 | 72213 |
| 2026-04-02 | 12.76 | $12.82 | 125530 |
| 2026-04-01 | 12.76 | $12.86 | 88100 |
| 2026-03-31 | 12.76 | $12.86 | 202109 |
| 2026-03-30 | 12.76 | $12.56 | 170200 |
| 2026-03-27 | 12.79 | $12.57 | 282400 |
| 2026-03-26 | 12.83 | $12.78 | 199623 |
| 2026-03-25 | 12.84 | $12.97 | 182500 |
| 2026-03-24 | 12.85 | $12.74 | 126307 |
| 2026-03-23 | 12.88 | $12.69 | 122617 |
| 2026-03-20 | 12.91 | $12.57 | 167571 |
| 2026-03-19 | 12.97 | $12.76 | 86644 |
| 2026-03-18 | 13.00 | $12.76 | 146054 |
| 2026-03-17 | 13.05 | $12.81 | 92607 |
| 2026-03-16 | 13.09 | $12.75 | 171100 |
| 2026-03-13 | 13.14 | $12.74 | 86626 |
| 2026-03-12 | 13.19 | $12.76 | 182400 |
| 2026-03-11 | 13.24 | $12.91 | 218948 |
| 2026-03-10 | 13.29 | $12.90 | 251520 |
| 2026-03-09 | 13.33 | $12.81 | 521675 |
| 2026-03-06 | 13.38 | $12.99 | 340049 |
| 2026-03-05 | 13.42 | $13.29 | 155115 |
| 2026-03-04 | 13.43 | $13.41 | 212900 |
| 2026-03-03 | 13.43 | $13.43 | 209748 |
| 2026-03-02 | 13.42 | $13.47 | 103407 |
| 2026-02-27 | 13.40 | $13.46 | 160100 |
| 2026-02-26 | 13.39 | $13.47 | 176700 |
| 2026-02-25 | 13.37 | $13.39 | 129618 |
| 2026-02-24 | 13.36 | $13.42 | 133480 |
| 2026-02-23 | 13.34 | $13.42 | 149922 |
| 2026-02-20 | 13.32 | $13.49 | 178447 |
| 2026-02-19 | 13.29 | $13.50 | 304000 |
| 2026-02-18 | 13.26 | $13.59 | 279612 |
| 2026-02-17 | 13.22 | $13.51 | 285513 |
| 2026-02-13 | 13.18 | $13.43 | 177300 |
| 2026-02-12 | 13.15 | $13.39 | 209905 |
| 2026-02-11 | 13.12 | $13.30 | 216700 |
| 2026-02-10 | 13.09 | $13.27 | 173100 |
| 2026-02-09 | 13.07 | $13.21 | 197206 |
| 2026-02-06 | 13.05 | $13.22 | 273030 |
| 2026-02-05 | 13.03 | $13.09 | 436000 |
| 2026-02-04 | 13.02 | $13.16 | 239411 |
| 2026-02-03 | 13.00 | $13.07 | 188200 |
| 2026-02-02 | 13.00 | $13.07 | 206200 |
| 2026-01-30 | 12.99 | $13.02 | 212880 |
| 2026-01-29 | 12.98 | $13.02 | 211800 |
| 2026-01-28 | 12.98 | $12.97 | 154800 |
| 2026-01-27 | 12.98 | $13.00 | 194000 |
| 2026-01-26 | 12.97 | $12.99 | 233600 |
| 2026-01-23 | 12.97 | $13.01 | 137374 |
| 2026-01-22 | 12.96 | $13.05 | 214826 |
| 2026-01-21 | 12.95 | $13.00 | 223500 |
| 2026-01-20 | 12.95 | $12.96 | 157500 |
| 2026-01-16 | 12.94 | $12.97 | 291400 |
| 2026-01-15 | 12.94 | $13.00 | 193425 |
| 2026-01-14 | 12.93 | $12.99 | 261141 |
| 2026-01-13 | 12.93 | $12.95 | 234430 |
| 2026-01-12 | 12.92 | $12.91 | 277000 |
| 2026-01-09 | 12.92 | $12.88 | 205538 |
| 2026-01-08 | 12.93 | $12.83 | 183427 |
| 2026-01-07 | 12.94 | $12.96 | 288177 |
| 2026-01-06 | 12.94 | $12.99 | 167600 |
| 2026-01-05 | 12.93 | $12.99 | 209924 |
| 2026-01-02 | 12.93 | $12.94 | 163120 |
| 2025-12-31 | 12.94 | $12.96 | 296000 |
| 2025-12-30 | 12.94 | $12.98 | 210700 |
| 2025-12-29 | 12.94 | $12.92 | 197500 |
| 2025-12-26 | 12.95 | $12.96 | 231400 |
| 2025-12-24 | 12.96 | $12.93 | 130725 |
| 2025-12-23 | 12.97 | $12.85 | 243908 |
| 2025-12-22 | 12.98 | $12.89 | 230347 |
| 2025-12-19 | 13.00 | $12.88 | 166300 |
| 2025-12-18 | 13.01 | $12.85 | 150442 |
| 2025-12-17 | 13.03 | $12.87 | 155700 |
| 2025-12-16 | 13.04 | $12.89 | 188505 |
| 2025-12-15 | 13.06 | $12.91 | 132800 |
| 2025-12-12 | 13.07 | $12.88 | 247000 |
| 2025-12-11 | 13.09 | $12.95 | 288400 |
| 2025-12-10 | 13.10 | $13.08 | 200648 |
| 2025-12-09 | 13.10 | $13.09 | 211903 |
| 2025-12-08 | 13.09 | $13.22 | 141586 |
| 2025-12-05 | 13.08 | $13.23 | 93457 |
| 2025-12-04 | 13.07 | $13.19 | 181830 |
| 2025-12-03 | 13.06 | $13.18 | 146600 |
| 2025-12-02 | 13.04 | $13.15 | 185801 |
| 2025-12-01 | 13.04 | $13.11 | 157300 |
| 2025-11-28 | 13.03 | $13.17 | 151328 |
| 2025-11-26 | 13.03 | $13.10 | 172400 |
| 2025-11-25 | 13.02 | $13.03 | 227300 |
| 2025-11-24 | 13.03 | $12.95 | 181100 |
| 2025-11-21 | 13.04 | $12.90 | 211700 |
| 2025-11-20 | 13.06 | $12.85 | 176900 |
| 2025-11-19 | 13.09 | $12.86 | 169100 |
| 2025-11-18 | 13.12 | $12.92 | 206604 |
| 2025-11-17 | 13.14 | $12.94 | 174123 |
| 2025-11-14 | 13.17 | $12.98 | 183200 |
| 2025-11-13 | 13.19 | $12.97 | 366500 |
| 2025-11-12 | 13.21 | $13.24 | 160203 |
| 2025-11-11 | 13.20 | $13.27 | 101500 |
| 2025-11-10 | 13.19 | $13.26 | 143300 |
| 2025-11-07 | 13.19 | $13.27 | 203000 |
| 2025-11-06 | 13.18 | $13.20 | 245431 |
| 2025-11-05 | 13.18 | $13.18 | 136442 |
| 2025-11-04 | 13.18 | $13.13 | 177502 |
| 2025-11-03 | 13.19 | $13.12 | 213906 |
| 2025-10-31 | 13.21 | $13.21 | 150570 |
| 2025-10-30 | 13.21 | $13.13 | 130918 |
| 2025-10-29 | 13.23 | $13.20 | 107600 |
| 2025-10-28 | 13.24 | $13.22 | 132000 |
| 2025-10-27 | 13.24 | $13.22 | 129602 |
| 2025-10-24 | 13.25 | $13.24 | 281700 |
| 2025-10-23 | 13.26 | $13.22 | 281449 |
| 2025-10-22 | 13.27 | $13.27 | 194000 |
| 2025-10-21 | 13.28 | $13.15 | 288706 |
| 2025-10-20 | 13.29 | $13.10 | 282415 |
| 2025-10-17 | 13.32 | $13.06 | 233200 |
| 2025-10-16 | 13.35 | $13.13 | 135428 |
| 2025-10-15 | 13.37 | $13.14 | 208900 |
| 2025-10-14 | 13.40 | $13.21 | 187731 |
| 2025-10-13 | 13.42 | $13.34 | 119600 |
| 2025-10-10 | 13.42 | $13.25 | 183500 |
| 2025-10-09 | 13.44 | $13.45 | 151700 |
| 2025-10-08 | 13.43 | $13.56 | 164004 |
| 2025-10-07 | 13.42 | $13.50 | 135002 |
| 2025-10-06 | 13.41 | $13.44 | 154441 |
| 2025-10-03 | 13.41 | $13.50 | 138500 |
| 2025-10-02 | 13.40 | $13.51 | 228677 |
| 2025-10-01 | 13.39 | $13.50 | 213530 |
| 2025-09-30 | 13.38 | $13.36 | 190209 |
| 2025-09-29 | 13.39 | $13.38 | 250624 |
| 2025-09-26 | 13.40 | $13.39 | 450000 |
| 2025-09-25 | 13.40 | $13.25 | 381020 |
| 2025-09-24 | 13.42 | $13.39 | 147560 |
| 2025-09-23 | 13.43 | $13.36 | 116921 |
| 2025-09-22 | 13.44 | $13.38 | 141010 |
| 2025-09-19 | 13.44 | $13.34 | 120223 |
| 2025-09-18 | 13.46 | $13.38 | 150025 |
| 2025-09-17 | 13.46 | $13.43 | 110100 |
| 2025-09-16 | 13.46 | $13.38 | 157634 |
| 2025-09-15 | 13.47 | $13.36 | 169418 |
| 2025-09-12 | 13.47 | $13.40 | 127600 |
| 2025-09-11 | 13.47 | $13.38 | 203343 |
| 2025-09-10 | 13.47 | $13.53 | 136513 |
| 2025-09-09 | 13.46 | $13.57 | 109901 |
| 2025-09-08 | 13.44 | $13.58 | 95125 |
| 2025-09-05 | 13.41 | $13.56 | 136800 |
| 2025-09-04 | 13.39 | $13.49 | 106400 |
| 2025-09-03 | 13.37 | $13.50 | 115400 |
| 2025-09-02 | 13.35 | $13.52 | 151335 |
| 2025-08-29 | 13.33 | $13.52 | 124639 |
| 2025-08-28 | 13.30 | $13.52 | 159200 |
| 2025-08-27 | 13.28 | $13.46 | 118700 |
| 2025-08-26 | 13.25 | $13.46 | 191500 |
| 2025-08-25 | 13.23 | $13.45 | 173400 |
| 2025-08-22 | 13.21 | $13.35 | 139200 |
| 2025-08-21 | 13.20 | $13.25 | 144874 |
| 2025-08-20 | 13.19 | $13.28 | 219500 |
| 2025-08-19 | 13.19 | $13.16 | 130402 |
| 2025-08-18 | 13.19 | $13.15 | 134522 |
| 2025-08-15 | 13.20 | $13.13 | 88769 |
| 2025-08-14 | 13.20 | $13.15 | 92943 |
| 2025-08-13 | 13.21 | $13.17 | 205100 |
| 2025-08-12 | 13.22 | $13.13 | 146200 |
| 2025-08-11 | 13.23 | $13.10 | 182021 |
| 2025-08-08 | 13.24 | $13.15 | 187900 |
| 2025-08-07 | 13.25 | $13.21 | 222000 |
| 2025-08-06 | 13.26 | $13.34 | 200975 |
| 2025-08-05 | 13.25 | $13.27 | 158000 |
| 2025-08-04 | 13.25 | $13.29 | 94720 |
| 2025-08-01 | 13.25 | $13.22 | 136816 |
| 2025-07-31 | 13.26 | $13.24 | 123324 |
| 2025-07-30 | 13.26 | $13.28 | 184686 |
| 2025-07-29 | 13.27 | $13.19 | 142501 |
| 2025-07-28 | 13.28 | $13.24 | 162916 |
| 2025-07-25 | 13.29 | $13.25 | 160759 |
| 2025-07-24 | 13.30 | $13.21 | 222500 |
| 2025-07-23 | 13.31 | $13.26 | 181100 |
| 2025-07-22 | 13.31 | $13.21 | 173437 |
| 2025-07-21 | 13.32 | $13.22 | 194726 |
| 2025-07-18 | 13.32 | $13.11 | 603831 |
| 2025-07-17 | 13.34 | $13.27 | 167601 |
| 2025-07-16 | 13.34 | $13.34 | 220753 |
| 2025-07-15 | 13.33 | $13.32 | 173300 |
| 2025-07-14 | 13.31 | $13.39 | 190220 |
| 2025-07-11 | 13.29 | $13.30 | 154425 |
| 2025-07-10 | 13.28 | $13.33 | 225500 |
| 2025-07-09 | 13.26 | $13.46 | 218700 |
| 2025-07-08 | 13.23 | $13.41 | 164200 |
| 2025-07-07 | 13.20 | $13.45 | 201400 |
| 2025-07-03 | 13.16 | $13.50 | 195039 |
| 2025-07-02 | 13.12 | $13.52 | 193716 |
| 2025-07-01 | 13.07 | $13.41 | 183539 |
| 2025-06-30 | 13.03 | $13.37 | 308900 |
| 2025-06-27 | 12.99 | $13.31 | 714349 |
| 2025-06-26 | 12.96 | $13.07 | 170151 |
| 2025-06-25 | 12.95 | $13.05 | 196314 |
| 2025-06-24 | 12.94 | $13.02 | 143400 |
| 2025-06-23 | 12.93 | $13.00 | 128606 |
| 2025-06-20 | 12.92 | $12.94 | 171514 |
| 2025-06-18 | 12.92 | $12.86 | 125400 |
| 2025-06-17 | 12.92 | $12.88 | 110600 |
| 2025-06-16 | 12.92 | $12.85 | 135330 |
| 2025-06-13 | 12.93 | $12.88 | 136647 |
| 2025-06-12 | 12.93 | $12.88 | 143600 |
| 2025-06-11 | 12.94 | $12.99 | 393142 |
| 2025-06-10 | 12.93 | $12.97 | 138430 |
| 2025-06-09 | 12.92 | $12.98 | 131100 |
| 2025-06-06 | 12.92 | $12.97 | 92194 |
| 2025-06-05 | 12.91 | $12.96 | 143237 |
| 2025-06-04 | 12.91 | $12.94 | 205800 |
| 2025-06-03 | 12.90 | $12.97 | 117993 |
| 2025-06-02 | 12.90 | $12.93 | 164764 |
| 2025-05-30 | 12.89 | $12.94 | 90209 |
| 2025-05-29 | 12.89 | $12.92 | 75579 |
| 2025-05-28 | 12.89 | $12.90 | 264700 |
| 2025-05-27 | 12.89 | $12.88 | 78600 |
| 2025-05-23 | 12.90 | $12.82 | 98743 |
| 2025-05-22 | 12.90 | $12.80 | 151324 |
| 2025-05-21 | 12.92 | $12.79 | 190000 |
| 2025-05-20 | 12.93 | $12.92 | 120000 |
| 2025-05-19 | 12.93 | $12.89 | 100850 |
| 2025-05-16 | 12.93 | $12.96 | 125200 |
| 2025-05-15 | 12.92 | $12.95 | 136700 |
| 2025-05-14 | 12.91 | $12.95 | 100500 |
| 2025-05-13 | 12.90 | $12.96 | 138628 |
| 2025-05-12 | 12.88 | $12.92 | 142700 |
| 2025-05-09 | 12.87 | $12.85 | 148500 |
| 2025-05-08 | 12.87 | $12.80 | 183300 |
| 2025-05-07 | 12.86 | $12.95 | 154800 |
| 2025-05-06 | 12.85 | $12.99 | 111237 |
| 2025-05-05 | 12.82 | $12.97 | 135025 |
| 2025-05-02 | 12.79 | $13.01 | 101318 |
| 2025-05-01 | 12.76 | $12.99 | 95229 |
| 2025-04-30 | 12.74 | $12.95 | 96848 |
| 2025-04-29 | 12.72 | $12.93 | 84300 |
| 2025-04-28 | 12.70 | $12.87 | 128032 |
| 2025-04-25 | 12.68 | $12.94 | 103800 |
| 2025-04-24 | 12.67 | $12.82 | 181700 |
| 2025-04-23 | 12.66 | $12.78 | 140372 |
| 2025-04-22 | 12.66 | $12.60 | 116400 |
| 2025-04-21 | 12.69 | $12.46 | 133140 |
| 2025-04-17 | 12.72 | $12.64 | 191846 |
| 2025-04-16 | 12.75 | $12.61 | 104841 |
| 2025-04-15 | 12.78 | $12.69 | 117300 |
| 2025-04-14 | 12.80 | $12.61 | 168900 |
| 2025-04-11 | 12.83 | $12.53 | 182742 |
| 2025-04-10 | 12.88 | $12.42 | 397313 |
| 2025-04-09 | 12.93 | $12.91 | 360120 |
| 2025-04-08 | 12.95 | $12.48 | 490894 |
| 2025-04-07 | 13.00 | $12.19 | 394229 |
| 2025-04-04 | 13.09 | $12.44 | 387904 |
| 2025-04-03 | 13.16 | $13.10 | 217820 |
| 2025-04-02 | 13.17 | $13.19 | 236044 |
| 2025-04-01 | 13.17 | $13.16 | 142400 |
| 2025-03-31 | 13.17 | $13.16 | 185953 |
| 2025-03-28 | 13.18 | $13.19 | 149224 |
| 2025-03-27 | 13.18 | $13.18 | 268745 |
| 2025-03-26 | 13.18 | $13.20 | 180100 |
| 2025-03-25 | 13.18 | $13.20 | 128824 |
| 2025-03-24 | 13.19 | $13.18 | 116600 |
| 2025-03-21 | 13.19 | $13.15 | 121111 |
| 2025-03-20 | 13.20 | $13.13 | 126536 |
| 2025-03-19 | 13.21 | $13.11 | 181439 |
| 2025-03-18 | 13.23 | $13.10 | 220781 |
| 2025-03-17 | 13.25 | $13.11 | 206300 |
| 2025-03-14 | 13.27 | $13.11 | 297507 |
| 2025-03-13 | 13.29 | $13.13 | 285200 |
| 2025-03-12 | 13.31 | $13.26 | 130900 |
| 2025-03-11 | 13.32 | $13.23 | 183432 |
| 2025-03-10 | 13.33 | $13.26 | 230011 |
| 2025-03-07 | 13.34 | $13.29 | 217524 |
| 2025-03-06 | 13.35 | $13.27 | 229500 |
| 2025-03-05 | 13.36 | $13.26 | 297742 |
| 2025-03-04 | 13.37 | $13.30 | 228000 |
| 2025-03-03 | 13.38 | $13.35 | 384735 |
| 2025-02-28 | 13.38 | $13.35 | 137900 |
| 2025-02-27 | 13.39 | $13.31 | 139935 |
| 2025-02-26 | 13.40 | $13.34 | 201237 |
| 2025-02-25 | 13.40 | $13.34 | 205500 |
| 2025-02-24 | 13.41 | $13.40 | 137200 |
| 2025-02-21 | 13.41 | $13.42 | 206600 |
| 2025-02-20 | 13.41 | $13.46 | 228400 |
| 2025-02-19 | 13.41 | $13.44 | 113860 |
| 2025-02-18 | 13.41 | $13.39 | 171100 |
| 2025-02-14 | 13.41 | $13.43 | 175200 |
| 2025-02-13 | 13.41 | $13.34 | 202100 |
| 2025-02-12 | 13.41 | $13.36 | 207419 |
| 2025-02-11 | 13.42 | $13.41 | 228800 |
| 2025-02-10 | 13.41 | $13.32 | 222300 |
| 2025-02-07 | 13.42 | $13.40 | 141100 |
| 2025-02-06 | 13.42 | $13.43 | 194800 |
| 2025-02-05 | 13.41 | $13.52 | 182400 |
| 2025-02-04 | 13.40 | $13.45 | 192271 |
| 2025-02-03 | 13.39 | $13.35 | 209700 |
| 2025-01-31 | 13.39 | $13.46 | 225712 |
| 2025-01-30 | 13.38 | $13.46 | 141230 |
| 2025-01-29 | 13.37 | $13.43 | 235425 |
| 2025-01-28 | 13.36 | $13.40 | 126149 |
| 2025-01-27 | 13.36 | $13.40 | 108724 |
| 2025-01-24 | 13.35 | $13.50 | 217844 |
| 2025-01-23 | 13.33 | $13.41 | 238533 |
| 2025-01-22 | 13.33 | $13.44 | 172947 |
| 2025-01-21 | 13.31 | $13.43 | 218704 |
| 2025-01-17 | 13.30 | $13.36 | 197500 |
| 2025-01-16 | 13.29 | $13.30 | 199438 |
| 2025-01-15 | 13.29 | $13.27 | 264000 |
| 2025-01-14 | 13.30 | $13.18 | 269917 |
| 2025-01-13 | 13.31 | $13.12 | 227532 |
| 2025-01-10 | 13.33 | $13.20 | 287654 |
| 2025-01-08 | 13.34 | $13.36 | 210612 |
| 2025-01-07 | 13.34 | $13.34 | 181500 |
| 2025-01-06 | 13.34 | $13.43 | 152700 |
| 2025-01-03 | 13.34 | $13.42 | 179231 |
| 2025-01-02 | 13.33 | $13.41 | 202402 |
| 2024-12-31 | 13.33 | $13.32 | 247600 |
| 2024-12-30 | 13.34 | $13.33 | 231400 |
| 2024-12-27 | 13.35 | $13.29 | 271400 |
| 2024-12-26 | 13.36 | $13.32 | 266600 |
| 2024-12-24 | 13.37 | $13.35 | 109929 |
| 2024-12-23 | 13.38 | $13.40 | 282847 |
| 2024-12-20 | 13.38 | $13.23 | 233600 |
| 2024-12-19 | 13.41 | $13.14 | 255004 |
| 2024-12-18 | 13.43 | $13.15 | 324934 |
| 2024-12-17 | 13.46 | $13.22 | 275400 |
| 2024-12-16 | 13.49 | $13.33 | 267617 |
| 2024-12-13 | 13.50 | $13.39 | 351803 |
| 2024-12-12 | 13.50 | $13.42 | 268700 |
| 2024-12-11 | 13.50 | $13.45 | 128900 |
| 2024-12-10 | 13.49 | $13.45 | 215628 |
| 2024-12-09 | 13.49 | $13.61 | 296033 |
| 2024-12-06 | 13.47 | $13.66 | 165400 |
| 2024-12-05 | 13.45 | $13.62 | 255812 |
| 2024-12-04 | 13.43 | $13.60 | 130323 |
| 2024-12-03 | 13.40 | $13.61 | 146200 |
| 2024-12-02 | 13.38 | $13.60 | 173500 |
| 2024-11-29 | 13.36 | $13.56 | 139400 |
| 2024-11-27 | 13.33 | $13.48 | 192600 |
| 2024-11-26 | 13.32 | $13.43 | 187242 |
| 2024-11-25 | 13.31 | $13.44 | 192800 |
| 2024-11-22 | 13.30 | $13.42 | 294740 |
| 2024-11-21 | 13.29 | $13.29 | 255000 |
| 2024-11-20 | 13.30 | $13.24 | 199200 |
| 2024-11-19 | 13.30 | $13.20 | 273901 |
| 2024-11-18 | 13.32 | $13.17 | 222139 |
| 2024-11-15 | 13.34 | $13.12 | 344826 |
| 2024-11-14 | 13.36 | $13.15 | 181849 |
| 2024-11-13 | 13.39 | $13.20 | 370300 |
| 2024-11-12 | 13.41 | $13.33 | 228203 |
| 2024-11-11 | 13.42 | $13.56 | 280064 |
| 2024-11-08 | 13.40 | $13.55 | 236418 |
| 2024-11-07 | 13.39 | $13.44 | 158208 |
| 2024-11-06 | 13.39 | $13.31 | 262826 |
| 2024-11-05 | 13.40 | $13.35 | 181723 |
| 2024-11-04 | 13.41 | $13.35 | 240500 |
| 2024-11-01 | 13.42 | $13.45 | 187100 |
| 2024-10-31 | 13.43 | $13.30 | 154827 |
| 2024-10-30 | 13.45 | $13.34 | 114900 |
| 2024-10-29 | 13.46 | $13.37 | 231700 |
| 2024-10-28 | 13.48 | $13.45 | 201600 |
| 2024-10-25 | 13.49 | $13.38 | 233800 |
| 2024-10-24 | 13.50 | $13.29 | 265129 |
| 2024-10-23 | 13.53 | $13.39 | 187603 |
| 2024-10-22 | 13.55 | $13.50 | 161412 |
| 2024-10-21 | 13.56 | $13.45 | 213049 |
| 2024-10-18 | 13.57 | $13.52 | 167000 |
| 2024-10-17 | 13.58 | $13.53 | 212800 |
| 2024-10-16 | 13.59 | $13.50 | 222132 |
| 2024-10-15 | 13.60 | $13.46 | 186000 |
| 2024-10-14 | 13.62 | $13.42 | 228800 |
| 2024-10-11 | 13.64 | $13.55 | 238441 |
| 2024-10-10 | 13.64 | $13.63 | 225100 |
| 2024-10-09 | 13.64 | $13.63 | 249800 |
| 2024-10-08 | 13.64 | $13.64 | 113307 |
| 2024-10-07 | 13.63 | $13.63 | 253026 |
| 2024-10-04 | 13.63 | $13.65 | 163300 |
| 2024-10-03 | 13.62 | $13.65 | 158600 |
| 2024-10-02 | 13.61 | $13.68 | 206600 |
| 2024-10-01 | 13.60 | $13.67 | 246670 |
| 2024-09-30 | 13.58 | $13.70 | 171525 |
| 2024-09-27 | 13.56 | $13.68 | 168600 |
| 2024-09-26 | 13.54 | $13.66 | 166407 |
| 2024-09-25 | 13.52 | $13.68 | 275419 |
| 2024-09-24 | 13.50 | $13.60 | 297006 |
| 2024-09-23 | 13.49 | $13.62 | 208600 |
| 2024-09-20 | 13.47 | $13.58 | 97300 |
| 2024-09-19 | 13.45 | $13.63 | 197400 |
| 2024-09-18 | 13.43 | $13.55 | 200100 |
| 2024-09-17 | 13.41 | $13.57 | 197400 |
| 2024-09-16 | 13.38 | $13.50 | 130504 |
| 2024-09-13 | 13.36 | $13.51 | 221511 |
| 2024-09-12 | 13.34 | $13.46 | 156500 |
| 2024-09-11 | 13.32 | $13.37 | 179951 |
| 2024-09-10 | 13.31 | $13.36 | 214800 |
| 2024-09-09 | 13.30 | $13.42 | 229400 |
| 2024-09-06 | 13.28 | $13.38 | 178240 |
| 2024-09-05 | 13.26 | $13.34 | 200906 |
| 2024-09-04 | 13.24 | $13.28 | 311800 |
| 2024-09-03 | 13.23 | $13.31 | 230655 |
| 2024-08-30 | 13.21 | $13.40 | 233629 |
| 2024-08-29 | 13.18 | $13.39 | 208055 |
| 2024-08-28 | 13.15 | $13.36 | 161276 |
| 2024-08-27 | 13.12 | $13.40 | 273949 |
| 2024-08-26 | 13.09 | $13.33 | 306129 |
| 2024-08-23 | 13.06 | $13.26 | 187694 |
| 2024-08-22 | 13.03 | $13.16 | 173143 |
| 2024-08-21 | 13.01 | $13.09 | 285685 |
| 2024-08-20 | 13.00 | $13.10 | 151500 |
| 2024-08-19 | 12.99 | $13.06 | 144206 |
| 2024-08-16 | 12.97 | $13.11 | 183700 |
| 2024-08-15 | 12.95 | $13.08 | 197100 |
| 2024-08-14 | 12.93 | $13.00 | 151421 |
| 2024-08-13 | 12.92 | $12.95 | 162317 |
| 2024-08-12 | 12.91 | $12.99 | 245100 |
| 2024-08-09 | 12.90 | $13.08 | 389312 |
| 2024-08-08 | 12.88 | $13.03 | 389433 |
| 2024-08-07 | 12.86 | $12.92 | 330800 |
| 2024-08-06 | 12.85 | $12.81 | 305627 |
| 2024-08-05 | 12.85 | $12.77 | 395102 |
| 2024-08-02 | 12.85 | $12.97 | 307000 |
| 2024-08-01 | 12.84 | $12.98 | 257210 |
| 2024-07-31 | 12.82 | $12.95 | 321725 |
| 2024-07-30 | 12.81 | $12.89 | 234600 |
| 2024-07-29 | 12.80 | $12.92 | 109600 |
| 2024-07-26 | 12.79 | $12.94 | 258756 |
| 2024-07-25 | 12.77 | $12.91 | 368600 |
| 2024-07-24 | 12.76 | $12.78 | 400300 |
| 2024-07-23 | 12.75 | $12.82 | 403607 |
| 2024-07-22 | 12.75 | $12.67 | 209638 |
| 2024-07-19 | 12.75 | $12.62 | 1.0M |
| 2024-07-18 | 12.77 | $12.69 | 304400 |
| 2024-07-17 | 12.77 | $12.76 | 333696 |
| 2024-07-16 | 12.77 | $12.76 | 298432 |
| 2024-07-15 | 12.77 | $12.76 | 549015 |
| 2024-07-12 | 12.76 | $12.78 | 364100 |
| 2024-07-11 | 12.76 | $12.79 | 413500 |
| 2024-07-10 | 12.75 | $12.75 | 233100 |
| 2024-07-09 | 12.75 | $12.76 | 277171 |
| 2024-07-08 | 12.74 | $12.86 | 323772 |
| 2024-07-05 | 12.73 | $12.89 | 201926 |
| 2024-07-03 | 12.71 | $12.87 | 202400 |
| 2024-07-02 | 12.70 | $12.80 | 240313 |
| 2024-07-01 | 12.69 | $12.75 | 139760 |
| 2024-06-28 | 12.68 | $12.76 | 134047 |
| 2024-06-27 | 12.68 | $12.71 | 234149 |
| 2024-06-26 | 12.68 | $12.67 | 287700 |
| 2024-06-25 | 12.68 | $12.68 | 273700 |
| 2024-06-24 | 12.68 | $12.61 | 183205 |
| 2024-06-21 | 12.69 | $12.64 | 140529 |
| 2024-06-20 | 12.70 | $12.62 | 160500 |
| 2024-06-18 | 12.71 | $12.61 | 176919 |
| 2024-06-17 | 12.72 | $12.62 | 162778 |
| 2024-06-14 | 12.73 | $12.61 | 144300 |
| 2024-06-13 | 12.74 | $12.66 | 163333 |
| 2024-06-12 | 12.75 | $12.70 | 157811 |
| 2024-06-11 | 12.75 | $12.74 | 206900 |
| 2024-06-10 | 12.75 | $12.74 | 342900 |
| 2024-06-07 | 12.75 | $12.82 | 280500 |
| 2024-06-06 | 12.74 | $12.84 | 169545 |
| 2024-06-05 | 12.73 | $12.85 | 234800 |
| 2024-06-04 | 12.71 | $12.70 | 268334 |
| 2024-06-03 | 12.71 | $12.78 | 162700 |
| 2024-05-31 | 12.70 | $12.80 | 145200 |
| 2024-05-30 | 12.69 | $12.57 | 678500 |
| 2024-05-29 | 12.71 | $12.63 | 150112 |
| 2024-05-28 | 12.71 | $12.72 | 234600 |
| 2024-05-24 | 12.71 | $12.79 | 140919 |
| 2024-05-23 | 12.70 | $12.71 | 187800 |
| 2024-05-22 | 12.69 | $12.76 | 179525 |
| 2024-05-21 | 12.68 | $12.86 | 263891 |
| 2024-05-20 | 12.66 | $12.72 | 177100 |
| 2024-05-17 | 12.65 | $12.71 | 271100 |
| 2024-05-16 | 12.64 | $12.66 | 142120 |
| 2024-05-15 | 12.64 | $12.68 | 141621 |
| 2024-05-14 | 12.63 | $12.61 | 156900 |
| 2024-05-13 | 12.63 | $12.64 | 143200 |
| 2024-05-10 | 12.62 | $12.65 | 169600 |
| 2024-05-09 | 12.61 | $12.63 | 145400 |
| 2024-05-08 | 12.61 | $12.63 | 139949 |
| 2024-05-07 | 12.60 | $12.69 | 224023 |
| 2024-05-06 | 12.59 | $12.76 | 237849 |
| 2024-05-03 | 12.57 | $12.71 | 208217 |
| 2024-05-02 | 12.55 | $12.66 | 164833 |
| 2024-05-01 | 12.55 | $12.65 | 144800 |
| 2024-04-30 | 12.54 | $12.54 | 106500 |
| 2024-04-29 | 12.55 | $12.57 | 153700 |
| 2024-04-26 | 12.56 | $12.51 | 180900 |
| 2024-04-25 | 12.57 | $12.48 | 235800 |
| 2024-04-24 | 12.59 | $12.59 | 256106 |
| 2024-04-23 | 12.60 | $12.68 | 200600 |
| 2024-04-22 | 12.60 | $12.62 | 228500 |
| 2024-04-19 | 12.61 | $12.47 | 144013 |
| 2024-04-18 | 12.64 | $12.49 | 320400 |
| 2024-04-17 | 12.66 | $12.41 | 192537 |
| 2024-04-16 | 12.70 | $12.36 | 332742 |
| 2024-04-15 | 12.74 | $12.25 | 496427 |
| 2024-04-12 | 12.80 | $12.46 | 193800 |
| 2024-04-11 | 12.84 | $12.55 | 254600 |
| 2024-04-10 | 12.87 | $12.59 | 277829 |
| 2024-04-09 | 12.90 | $12.80 | 275100 |
| 2024-04-08 | 12.91 | $12.97 | 612221 |
| 2024-04-05 | 12.90 | $12.90 | 218300 |
| 2024-04-04 | 12.90 | $12.91 | 293421 |
| 2024-04-03 | 12.90 | $12.90 | 129100 |
| 2024-04-02 | 12.90 | $12.89 | 154319 |
| 2024-04-01 | 12.90 | $12.92 | 266547 |
| 2024-03-28 | 12.90 | $12.92 | 161499 |
| 2024-03-27 | 12.90 | $12.94 | 173418 |
| 2024-03-26 | 12.90 | $12.86 | 283323 |
| 2024-03-25 | 12.90 | $12.89 | 229207 |
| 2024-03-22 | 12.91 | $12.91 | 194038 |
| 2024-03-21 | 12.91 | $12.92 | 158417 |
| 2024-03-20 | 12.91 | $12.87 | 233506 |
| 2024-03-19 | 12.91 | $12.85 | 442300 |
| 2024-03-18 | 12.92 | $12.84 | 149800 |
| 2024-03-15 | 12.92 | $12.85 | 199670 |
| 2024-03-14 | 12.93 | $12.88 | 156328 |
| 2024-03-13 | 12.94 | $12.93 | 116430 |
| 2024-03-12 | 12.94 | $12.89 | 306800 |
| 2024-03-11 | 12.94 | $13.03 | 262802 |
| 2024-03-08 | 12.93 | $12.96 | 180423 |
| 2024-03-07 | 12.92 | $12.97 | 182708 |
| 2024-03-06 | 12.92 | $12.93 | 172800 |
| 2024-03-05 | 12.91 | $12.95 | 245500 |
| 2024-03-04 | 12.91 | $12.94 | 198000 |
| 2024-03-01 | 12.91 | $12.94 | 229700 |
| 2024-02-29 | 12.91 | $12.89 | 162026 |
| 2024-02-28 | 12.92 | $12.88 | 168000 |
| 2024-02-27 | 12.93 | $12.89 | 205900 |
| 2024-02-26 | 12.94 | $12.91 | 171443 |
| 2024-02-23 | 12.94 | $13.02 | 339039 |
| 2024-02-22 | 12.94 | $12.90 | 231863 |
| 2024-02-21 | 12.95 | $12.89 | 140800 |
| 2024-02-20 | 12.96 | $12.93 | 176300 |
| 2024-02-16 | 12.96 | $12.86 | 134000 |
| 2024-02-15 | 12.97 | $12.95 | 253900 |
| 2024-02-14 | 12.98 | $12.89 | 192900 |
| 2024-02-13 | 12.99 | $12.83 | 181100 |
| 2024-02-12 | 13.00 | $12.82 | 288128 |
| 2024-02-09 | 13.02 | $12.86 | 281239 |
| 2024-02-08 | 13.03 | $12.94 | 141603 |
| 2024-02-07 | 13.04 | $12.95 | 220900 |
| 2024-02-06 | 13.04 | $12.98 | 469500 |
| 2024-02-05 | 13.05 | $13.22 | 430000 |
| 2024-02-02 | 13.03 | $13.29 | 392887 |
| 2024-02-01 | 13.00 | $13.15 | 282133 |
| 2024-01-31 | 12.99 | $13.02 | 214627 |
| 2024-01-30 | 12.98 | $13.04 | 234600 |
| 2024-01-29 | 12.98 | $13.08 | 223363 |
| 2024-01-26 | 12.97 | $13.07 | 234000 |
| 2024-01-25 | 12.96 | $12.95 | 228100 |
| 2024-01-24 | 12.96 | $12.93 | 202511 |
| 2024-01-23 | 12.96 | $12.86 | 191000 |
| 2024-01-22 | 12.97 | $12.90 | 417219 |
| 2024-01-19 | 12.97 | $12.91 | 1.5M |
| 2024-01-18 | 12.97 | $12.98 | 324222 |
| 2024-01-17 | 12.96 | $13.03 | 384000 |
| 2024-01-16 | 12.95 | $12.94 | 320100 |
| 2024-01-12 | 12.94 | $12.94 | 256052 |
| 2024-01-11 | 12.94 | $12.91 | 383542 |
| 2024-01-10 | 12.93 | $12.94 | 400800 |
| 2024-01-09 | 12.92 | $13.02 | 296336 |
| 2024-01-08 | 12.90 | $13.18 | 424200 |
| 2024-01-05 | 12.87 | $13.12 | 281900 |
| 2024-01-04 | 12.84 | $13.16 | 307348 |
| 2024-01-03 | 12.80 | $13.00 | 269900 |
| 2024-01-02 | 12.78 | $12.87 | 241327 |
| 2023-12-29 | 12.77 | $12.81 | 296100 |
| 2023-12-28 | 12.76 | $12.85 | 447521 |
| 2023-12-27 | 12.75 | $12.93 | 385600 |
| 2023-12-26 | 12.73 | $12.81 | 409006 |
| 2023-12-22 | 12.72 | $12.78 | 415919 |
| 2023-12-21 | 12.71 | $12.71 | 327108 |
| 2023-12-20 | 12.71 | $12.62 | 338043 |
| 2023-12-19 | 12.71 | $12.80 | 388100 |
| 2023-12-18 | 12.69 | $12.72 | 457500 |
| 2023-12-15 | 12.69 | $12.72 | 320619 |
| 2023-12-14 | 12.68 | $12.73 | 427615 |
| 2023-12-13 | 12.66 | $12.71 | 339304 |
| 2023-12-12 | 12.65 | $12.56 | 468000 |
| 2023-12-11 | 12.65 | $12.71 | 308600 |
| 2023-12-08 | 12.64 | $12.82 | 175124 |
| 2023-12-07 | 12.61 | $12.93 | 413500 |
| 2023-12-06 | 12.57 | $12.76 | 249414 |
| 2023-12-05 | 12.55 | $12.70 | 236239 |
| 2023-12-04 | 12.53 | $12.62 | 267002 |
| 2023-12-01 | 12.51 | $12.69 | 391523 |
| 2023-11-30 | 12.49 | $12.77 | 305143 |
| 2023-11-29 | 12.46 | $12.60 | 230900 |
| 2023-11-28 | 12.44 | $12.47 | 240900 |
| 2023-11-27 | 12.43 | $12.40 | 403938 |
| 2023-11-24 | 12.43 | $12.49 | 267100 |
| 2023-11-22 | 12.42 | $12.49 | 333100 |
| 2023-11-21 | 12.40 | $12.46 | 256600 |
| 2023-11-20 | 12.39 | $12.45 | 263500 |
| 2023-11-17 | 12.38 | $12.54 | 153619 |
| 2023-11-16 | 12.35 | $12.42 | 203207 |
| 2023-11-15 | 12.33 | $12.43 | 349445 |
| 2023-11-14 | 12.31 | $12.42 | 519334 |
| 2023-11-13 | 12.29 | $12.39 | 197100 |
| 2023-11-10 | 12.27 | $12.36 | 196533 |
| 2023-11-09 | 12.26 | $12.37 | 279300 |
| 2023-11-08 | 12.24 | $12.40 | 148934 |
| 2023-11-07 | 12.21 | $12.47 | 269000 |
| 2023-11-06 | 12.18 | $12.43 | 514200 |
| 2023-11-03 | 12.16 | $12.42 | 600800 |
| 2023-11-02 | 12.13 | $12.34 | 417830 |
| 2023-11-01 | 12.11 | $12.22 | 218900 |
| 2023-10-31 | 12.11 | $12.19 | 339300 |
| 2023-10-30 | 12.10 | $12.17 | 237807 |
| 2023-10-27 | 12.10 | $12.11 | 457100 |
| 2023-10-26 | 12.10 | $12.17 | 397700 |
| 2023-10-25 | 12.10 | $12.06 | 520200 |
| 2023-10-24 | 12.11 | $12.14 | 330949 |
| 2023-10-23 | 12.11 | $11.95 | 430840 |
| 2023-10-20 | 12.13 | $11.93 | 439643 |
| 2023-10-19 | 12.15 | $11.95 | 281924 |
| 2023-10-18 | 12.17 | $11.94 | 337662 |
| 2023-10-17 | 12.19 | $12.01 | 379200 |
| 2023-10-16 | 12.21 | $12.14 | 302136 |
| 2023-10-13 | 12.21 | $12.13 | 255000 |
| 2023-10-12 | 12.21 | $12.13 | 449807 |
| 2023-10-11 | 12.22 | $12.26 | 436400 |
| 2023-10-10 | 12.21 | $12.40 | 347200 |
| 2023-10-09 | 12.19 | $12.38 | 254580 |
| 2023-10-06 | 12.17 | $12.32 | 387406 |
| 2023-10-05 | 12.16 | $12.30 | 377163 |
| 2023-10-04 | 12.15 | $12.25 | 279614 |
| 2023-10-03 | 12.15 | $12.02 | 365152 |
| 2023-10-02 | 12.17 | $12.15 | 295800 |
| 2023-09-29 | 12.19 | $12.25 | 294104 |
| 2023-09-28 | 12.20 | $12.19 | 352400 |
| 2023-09-27 | 12.21 | $12.09 | 642900 |
| 2023-09-26 | 12.27 | $12.04 | 638823 |
| 2023-09-25 | 12.35 | $12.14 | 554800 |
| 2023-09-22 | 12.44 | $12.07 | 653317 |
| 2023-09-21 | 12.56 | $12.03 | 363037 |
| 2023-09-20 | 12.71 | $12.10 | 380229 |
| 2023-09-19 | 12.87 | $12.02 | 634221 |
| 2023-09-18 | 13.06 | $12.05 | 1.0M |
| 2023-09-15 | 13.27 | $12.19 | 279433 |
| 2023-09-14 | 13.48 | $12.26 | 796700 |
| 2023-09-13 | 13.71 | $12.18 | 898002 |
| 2023-09-12 | 13.97 | $12.28 | 996676 |
| 2023-09-11 | 14.24 | $12.67 | 609131 |
| 2023-09-08 | 14.50 | $12.80 | 451497 |
| 2023-09-07 | 14.76 | $12.68 | 460554 |
| 2023-09-06 | 15.05 | $12.65 | 931844 |
| 2023-09-05 | 15.36 | $12.77 | 1.0M |
| 2023-09-01 | 15.69 | $12.66 | 1.3M |
| 2023-08-31 | 16.04 | $12.91 | 2.8M |
| 2023-08-30 | 16.40 | $13.31 | 6.5M |
| 2023-08-29 | 16.73 | $16.88 | 440300 |
| 2023-08-28 | 16.72 | $16.88 | 224000 |
| 2023-08-25 | 16.72 | $16.83 | 188840 |
| 2023-08-24 | 16.72 | $16.66 | 103346 |
| 2023-08-23 | 16.73 | $16.68 | 139000 |
| 2023-08-22 | 16.75 | $16.59 | 159730 |
| 2023-08-21 | 16.78 | $16.52 | 146270 |
| 2023-08-18 | 16.81 | $16.48 | 178204 |
| 2023-08-17 | 16.85 | $16.47 | 139451 |
| 2023-08-16 | 16.89 | $16.56 | 261400 |
| 2023-08-15 | 16.92 | $16.68 | 152037 |
| 2023-08-14 | 16.95 | $16.72 | 194237 |
| 2023-08-11 | 16.97 | $16.78 | 199690 |
| 2023-08-10 | 16.98 | $16.84 | 199324 |
| 2023-08-09 | 16.99 | $16.93 | 254100 |
| 2023-08-08 | 16.99 | $17.06 | 150730 |
| 2023-08-07 | 16.97 | $17.24 | 254455 |
| 2023-08-04 | 16.94 | $17.15 | 285706 |
| 2023-08-03 | 16.91 | $17.00 | 252526 |
| 2023-08-02 | 16.90 | $17.07 | 199000 |
| 2023-08-01 | 16.88 | $17.08 | 214254 |
| 2023-07-31 | 16.86 | $17.03 | 184944 |
| 2023-07-28 | 16.85 | $16.97 | 197507 |
| 2023-07-27 | 16.83 | $16.89 | 168724 |
| 2023-07-26 | 16.83 | $16.94 | 239341 |
| 2023-07-25 | 16.81 | $16.86 | 199600 |
| 2023-07-24 | 16.81 | $16.78 | 259311 |
| 2023-07-21 | 16.81 | $16.73 | 164539 |
| 2023-07-20 | 16.81 | $16.78 | 137900 |
| 2023-07-19 | 16.80 | $16.78 | 148224 |
| 2023-07-18 | 16.80 | $16.78 | 147707 |
| 2023-07-17 | 16.79 | $16.78 | 125980 |
| 2023-07-14 | 16.78 | $16.74 | 148200 |
| 2023-07-13 | 16.78 | $16.81 | 205852 |
| 2023-07-12 | 16.76 | $16.85 | 256445 |
| 2023-07-11 | 16.74 | $16.80 | 183353 |
| 2023-07-10 | 16.73 | $17.02 | 283730 |
| 2023-07-07 | 16.70 | $17.01 | 205900 |
| 2023-07-06 | 16.66 | $16.96 | 186172 |
| 2023-07-05 | 16.63 | $16.92 | 332320 |
| 2023-07-03 | 16.61 | $16.80 | 111200 |
| 2023-06-30 | 16.59 | $16.76 | 166602 |
| 2023-06-29 | 16.58 | $16.67 | 225124 |
| 2023-06-28 | 16.57 | $16.69 | 216523 |
| 2023-06-27 | 16.56 | $16.71 | 293694 |
| 2023-06-26 | 16.54 | $16.47 | 145000 |
| 2023-06-23 | 16.55 | $16.38 | 175131 |
| 2023-06-22 | 16.56 | $16.40 | 111400 |
| 2023-06-21 | 16.57 | $16.44 | 109735 |
| 2023-06-20 | 16.58 | $16.48 | 164010 |
| 2023-06-16 | 16.58 | $16.51 | 131200 |
| 2023-06-15 | 16.58 | $16.34 | 181623 |
| 2023-06-14 | 16.59 | $16.41 | 168841 |
| 2023-06-13 | 16.60 | $16.48 | 282500 |
| 2023-06-12 | 16.60 | $16.91 | 186668 |
| 2023-06-09 | 16.56 | $16.93 | 133700 |
| 2023-06-08 | 16.51 | $16.94 | 138815 |
| 2023-06-07 | 16.46 | $16.89 | 201646 |
| 2023-06-06 | 16.42 | $16.83 | 187723 |
| 2023-06-05 | 16.39 | $16.71 | 223045 |
| 2023-06-02 | 16.37 | $16.68 | 214000 |
| 2023-06-01 | 16.35 | $16.40 | 257814 |
| 2023-05-31 | 16.36 | $16.23 | 206700 |
| 2023-05-30 | 16.40 | $16.23 | 286206 |
| 2023-05-26 | 16.44 | $16.18 | 317816 |
| 2023-05-25 | 16.49 | $16.24 | 257100 |
| 2023-05-24 | 16.53 | $16.14 | 187400 |
| 2023-05-23 | 16.59 | $16.16 | 174200 |
| 2023-05-22 | 16.66 | $16.36 | 154971 |
| 2023-05-19 | 16.70 | $16.37 | 144406 |
| 2023-05-18 | 16.75 | $16.29 | 296800 |
| 2023-05-17 | 16.81 | $16.32 | 243697 |
| 2023-05-16 | 16.87 | $16.35 | 165726 |
| 2023-05-15 | 16.92 | $16.53 | 193700 |
| 2023-05-12 | 16.97 | $16.58 | 182428 |
| 2023-05-11 | 17.01 | $16.64 | 214503 |
| 2023-05-10 | 17.04 | $16.76 | 285800 |
| 2023-05-09 | 17.07 | $16.94 | 141589 |
| 2023-05-08 | 17.08 | $17.26 | 208539 |
| 2023-05-05 | 17.06 | $17.17 | 222070 |
| 2023-05-04 | 17.05 | $17.07 | 244615 |
| 2023-05-03 | 17.05 | $17.09 | 273800 |
| 2023-05-02 | 17.04 | $17.19 | 160300 |
| 2023-05-01 | 17.02 | $17.16 | 160100 |
| 2023-04-28 | 17.00 | $17.20 | 123715 |
| 2023-04-27 | 16.98 | $17.17 | 147977 |
| 2023-04-26 | 16.95 | $16.94 | 285427 |
| 2023-04-25 | 16.95 | $17.00 | 400133 |
| 2023-04-24 | 16.93 | $17.03 | 253057 |
| 2023-04-21 | 16.91 | $16.80 | 120311 |
| 2023-04-20 | 16.91 | $16.77 | 146900 |
| 2023-04-19 | 16.91 | $16.92 | 118133 |
| 2023-04-18 | 16.89 | $16.84 | 178256 |
| 2023-04-17 | 16.88 | $17.00 | 175600 |
| 2023-04-14 | 16.85 | $17.04 | 119531 |
| 2023-04-13 | 16.82 | $17.16 | 104141 |
| 2023-04-12 | 16.77 | $17.08 | 173025 |
| 2023-04-11 | 16.74 | $17.14 | 278331 |
| 2023-04-10 | 16.69 | $17.17 | 292135 |
| 2023-04-06 | 16.65 | $17.07 | 182659 |
| 2023-04-05 | 16.61 | $16.96 | 213615 |
| 2023-04-04 | 16.60 | $16.95 | 316800 |
| 2023-04-03 | 16.58 | $16.80 | 283900 |
| 2023-03-31 | 16.59 | $16.45 | 650174 |
| 2023-03-30 | 16.64 | $16.51 | 195200 |
| 2023-03-29 | 16.69 | $16.41 | 221841 |
| 2023-03-28 | 16.76 | $16.40 | 396748 |
| 2023-03-27 | 16.83 | $16.36 | 137130 |
| 2023-03-24 | 16.92 | $16.29 | 132272 |
| 2023-03-23 | 17.01 | $16.33 | 253100 |
| 2023-03-22 | 17.11 | $16.40 | 182200 |
| 2023-03-21 | 17.21 | $16.49 | 223801 |
| 2023-03-20 | 17.31 | $16.36 | 330826 |
| 2023-03-17 | 17.42 | $16.65 | 141606 |
| 2023-03-16 | 17.51 | $16.91 | 198911 |
| 2023-03-15 | 17.58 | $16.84 | 314500 |
| 2023-03-14 | 17.66 | $17.13 | 234100 |
| 2023-03-13 | 17.71 | $17.09 | 376191 |
| 2023-03-10 | 17.78 | $17.36 | 410211 |
| 2023-03-09 | 17.81 | $17.80 | 185527 |
| 2023-03-08 | 17.81 | $17.96 | 127319 |
| 2023-03-07 | 17.78 | $17.94 | 247711 |
| 2023-03-06 | 17.76 | $18.00 | 230021 |
| 2023-03-03 | 17.74 | $18.10 | 235374 |
| 2023-03-02 | 17.70 | $17.88 | 260737 |
| 2023-03-01 | 17.69 | $17.82 | 186400 |
| 2023-02-28 | 17.68 | $17.78 | 293829 |
| 2023-02-27 | 17.67 | $17.80 | 177189 |
| 2023-02-24 | 17.66 | $17.72 | 181726 |
| 2023-02-23 | 17.65 | $17.74 | 256139 |
| 2023-02-22 | 17.64 | $17.46 | 201100 |
| 2023-02-21 | 17.66 | $17.32 | 253200 |
| 2023-02-17 | 17.69 | $17.67 | 173412 |
| 2023-02-16 | 17.68 | $17.59 | 175800 |
| 2023-02-15 | 17.68 | $17.68 | 128247 |
| 2023-02-14 | 17.67 | $17.71 | 170022 |
| 2023-02-13 | 17.65 | $17.68 | 221716 |
| 2023-02-10 | 17.63 | $17.55 | 137445 |
| 2023-02-09 | 17.63 | $17.61 | 132636 |
| 2023-02-08 | 17.61 | $17.68 | 192467 |
| 2023-02-07 | 17.59 | $17.98 | 354700 |
| 2023-02-06 | 17.53 | $17.98 | 298000 |
| 2023-02-03 | 17.47 | $18.00 | 336923 |
| 2023-02-02 | 17.41 | $17.96 | 250470 |
| 2023-02-01 | 17.34 | $17.66 | 262100 |
| 2023-01-31 | 17.29 | $17.53 | 253600 |
| 2023-01-30 | 17.25 | $17.42 | 148549 |
| 2023-01-27 | 17.21 | $17.49 | 216300 |
| 2023-01-26 | 17.16 | $17.39 | 219700 |
| 2023-01-25 | 17.11 | $17.32 | 175700 |
| 2023-01-24 | 17.07 | $17.34 | 152700 |
| 2023-01-23 | 17.02 | $17.30 | 174918 |
| 2023-01-20 | 16.98 | $17.29 | 845920 |
| 2023-01-19 | 16.93 | $17.12 | 219026 |
| 2023-01-18 | 16.89 | $17.10 | 256600 |
| 2023-01-17 | 16.86 | $17.03 | 263100 |
| 2023-01-13 | 16.83 | $17.10 | 301200 |
| 2023-01-12 | 16.79 | $17.30 | 190900 |
| 2023-01-11 | 16.74 | $17.33 | 175083 |
| 2023-01-10 | 16.69 | $17.23 | 238948 |
| 2023-01-09 | 16.65 | $17.26 | 430433 |
| 2023-01-06 | 16.61 | $16.88 | 228711 |
| 2023-01-05 | 16.61 | $16.63 | 181600 |
| 2023-01-04 | 16.64 | $16.58 | 222327 |
| 2023-01-03 | 16.68 | $16.52 | 327100 |
| 2022-12-30 | 16.74 | $16.15 | 480436 |
| 2022-12-29 | 16.83 | $16.25 | 493864 |
| 2022-12-28 | 16.93 | $16.20 | 425623 |
| 2022-12-27 | 17.04 | $16.39 | 377760 |
| 2022-12-23 | 17.13 | $16.63 | 259514 |
| 2022-12-22 | 17.21 | $16.48 | 249300 |
| 2022-12-21 | 17.31 | $16.56 | 215844 |
| 2022-12-20 | 17.41 | $16.54 | 223629 |
| 2022-12-19 | 17.51 | $16.69 | 194300 |
| 2022-12-16 | 17.61 | $16.93 | 265900 |
| 2022-12-15 | 17.68 | $17.13 | 229437 |
| 2022-12-14 | 17.74 | $17.36 | 205644 |
| 2022-12-13 | 17.78 | $17.58 | 189900 |
| 2022-12-12 | 17.79 | $17.77 | 189819 |
| 2022-12-09 | 17.79 | $17.79 | 83000 |
| 2022-12-08 | 17.78 | $17.78 | 111400 |
| 2022-12-07 | 17.77 | $17.73 | 113376 |
| 2022-12-06 | 17.76 | $17.80 | 112147 |
| 2022-12-05 | 17.75 | $17.85 | 143100 |
| 2022-12-02 | 17.73 | $17.91 | 87423 |
| 2022-12-01 | 17.71 | $17.89 | 158560 |
| 2022-11-30 | 17.68 | $17.89 | 142809 |
| 2022-11-29 | 17.65 | $17.83 | 167137 |
| 2022-11-28 | 17.62 | $17.83 | 129600 |
| 2022-11-25 | 17.60 | $17.86 | 110533 |
| 2022-11-23 | 17.56 | $17.83 | 168700 |
| 2022-11-22 | 17.53 | $17.65 | 132533 |
| 2022-11-21 | 17.51 | $17.64 | 72433 |
| 2022-11-18 | 17.49 | $17.61 | 72619 |
| 2022-11-17 | 17.47 | $17.65 | 160541 |
| 2022-11-16 | 17.45 | $17.44 | 118812 |
| 2022-11-15 | 17.44 | $17.48 | 145800 |
| 2022-11-14 | 17.43 | $17.42 | 156548 |
| 2022-11-11 | 17.42 | $17.59 | 130732 |
| 2022-11-10 | 17.40 | $17.50 | 161521 |
| 2022-11-09 | 17.38 | $17.17 | 176303 |
| 2022-11-08 | 17.39 | $17.60 | 200338 |
| 2022-11-07 | 17.35 | $17.72 | 224800 |
| 2022-11-04 | 17.30 | $17.59 | 114637 |
| 2022-11-03 | 17.26 | $17.42 | 119200 |
| 2022-11-02 | 17.24 | $17.41 | 113100 |
| 2022-11-01 | 17.23 | $17.48 | 97643 |
| 2022-10-31 | 17.21 | $17.25 | 168200 |
| 2022-10-28 | 17.21 | $17.57 | 97077 |
| 2022-10-27 | 17.18 | $17.35 | 165235 |
| 2022-10-26 | 17.17 | $17.21 | 154200 |
| 2022-10-25 | 17.17 | $17.10 | 148823 |
| 2022-10-24 | 17.19 | $16.85 | 174463 |
| 2022-10-21 | 17.23 | $17.25 | 278543 |
| 2022-10-20 | 17.23 | $17.17 | 120300 |
| 2022-10-19 | 17.24 | $17.33 | 141638 |
| 2022-10-18 | 17.25 | $17.42 | 151434 |
| 2022-10-17 | 17.24 | $17.40 | 367300 |
| 2022-10-14 | 17.25 | $16.80 | 186545 |
| 2022-10-13 | 17.32 | $16.75 | 243900 |
| 2022-10-12 | 17.41 | $16.60 | 163529 |
| 2022-10-11 | 17.52 | $16.70 | 183200 |
| 2022-10-10 | 17.64 | $17.16 | 201156 |
| 2022-10-07 | 17.72 | $17.54 | 199100 |
| 2022-10-06 | 17.77 | $17.78 | 133621 |
| 2022-10-05 | 17.81 | $17.96 | 196136 |
| 2022-10-04 | 17.84 | $18.00 | 239411 |
| 2022-10-03 | 17.87 | $17.62 | 222723 |
| 2022-09-30 | 17.94 | $17.21 | 187711 |
| 2022-09-29 | 18.06 | $16.72 | 755510 |
| 2022-09-28 | 18.24 | $18.07 | 510500 |
| 2022-09-27 | 18.30 | $17.15 | 519806 |
| 2022-09-26 | 18.45 | $16.64 | 466640 |
| 2022-09-23 | 18.67 | $17.29 | 322211 |
| 2022-09-22 | 18.84 | $17.97 | 255500 |
| 2022-09-21 | 18.95 | $18.36 | 186100 |
| 2022-09-20 | 19.04 | $18.22 | 223836 |
| 2022-09-19 | 19.13 | $18.69 | 87700 |
| 2022-09-16 | 19.19 | $18.63 | 194618 |
| 2022-09-15 | 19.26 | $18.94 | 250041 |
| 2022-09-14 | 19.31 | $19.21 | 195641 |
| 2022-09-13 | 19.33 | $18.96 | 182748 |
| 2022-09-12 | 19.38 | $19.41 | 160509 |
| 2022-09-09 | 19.39 | $19.40 | 96400 |
| 2022-09-08 | 19.40 | $19.31 | 144100 |
| 2022-09-07 | 19.43 | $19.18 | 128400 |
| 2022-09-06 | 19.47 | $19.13 | 144343 |
| 2022-09-02 | 19.52 | $19.20 | 101700 |
| 2022-09-01 | 19.57 | $19.08 | 340630 |
| 2022-08-31 | 19.63 | $19.19 | 142600 |
| 2022-08-30 | 19.69 | $19.33 | 133944 |
| 2022-08-29 | 19.74 | $19.54 | 143408 |
| 2022-08-26 | 19.78 | $19.69 | 133100 |
| 2022-08-25 | 19.80 | $19.85 | 208800 |
| 2022-08-24 | 19.80 | $19.84 | 111500 |
| 2022-08-23 | 19.81 | $19.38 | 92802 |
| 2022-08-22 | 19.86 | $19.29 | 139421 |
| 2022-08-19 | 19.91 | $19.65 | 149042 |
| 2022-08-18 | 19.92 | $19.72 | 145632 |
| 2022-08-17 | 19.93 | $19.94 | 171200 |
| 2022-08-16 | 19.90 | $19.88 | 128519 |
| 2022-08-15 | 19.88 | $19.85 | 133081 |
| 2022-08-12 | 19.85 | $19.80 | 199871 |
| 2022-08-11 | 19.82 | $19.71 | 275754 |
| 2022-08-10 | 19.79 | $20.14 | 216809 |
| 2022-08-09 | 19.72 | $19.94 | 197300 |
| 2022-08-08 | 19.66 | $20.13 | 269100 |
| 2022-08-05 | 19.58 | $20.11 | 151716 |
| 2022-08-04 | 19.50 | $20.28 | 190720 |
| 2022-08-03 | 19.39 | $20.35 | 153813 |
| 2022-08-02 | 19.27 | $20.20 | 219537 |
| 2022-08-01 | 19.15 | $20.00 | 283300 |
| 2022-07-29 | 19.05 | $20.25 | 292138 |
| 2022-07-28 | 18.91 | $19.82 | 223840 |
| 2022-07-27 | 18.81 | $19.34 | 181940 |
| 2022-07-26 | 18.75 | $19.03 | 211316 |
| 2022-07-25 | 18.71 | $18.87 | 108212 |
| 2022-07-22 | 18.69 | $18.70 | 142421 |
| 2022-07-21 | 18.67 | $18.59 | 121928 |
| 2022-07-20 | 18.67 | $18.59 | 189800 |
| 2022-07-19 | 18.65 | $18.65 | 135810 |
| 2022-07-18 | 18.63 | $18.53 | 157710 |
| 2022-07-15 | 18.60 | $18.57 | 754507 |
| 2022-07-14 | 18.57 | $18.47 | 231730 |
| 2022-07-13 | 18.55 | $18.98 | 277100 |
| 2022-07-12 | 18.47 | $18.98 | 248600 |
| 2022-07-11 | 18.40 | $19.34 | 541737 |
| 2022-07-08 | 18.30 | $19.24 | 250315 |
| 2022-07-07 | 18.20 | $18.77 | 171429 |
| 2022-07-06 | 18.16 | $18.44 | 204600 |
| 2022-07-05 | 18.16 | $18.48 | 170258 |
| 2022-07-01 | 18.15 | $18.46 | 122000 |
| 2022-06-30 | 18.16 | $18.43 | 183632 |
| 2022-06-29 | 18.17 | $18.47 | 189352 |
| 2022-06-28 | 18.19 | $18.30 | 217510 |
| 2022-06-27 | 18.24 | $18.13 | 323260 |
| 2022-06-24 | 18.30 | $18.25 | 180852 |
| 2022-06-23 | 18.36 | $17.75 | 200300 |
| 2022-06-22 | 18.47 | $17.25 | 199496 |
| 2022-06-21 | 18.64 | $17.40 | 273400 |
| 2022-06-17 | 18.81 | $17.10 | 371546 |
| 2022-06-16 | 19.02 | $16.45 | 971400 |
| 2022-06-15 | 19.30 | $18.00 | 377843 |
| 2022-06-14 | 19.45 | $18.44 | 227748 |
| 2022-06-13 | 19.56 | $18.40 | 426600 |
| 2022-06-10 | 19.67 | $19.42 | 279146 |
| 2022-06-09 | 19.69 | $19.74 | 179400 |
| 2022-06-08 | 19.67 | $19.78 | 150800 |
| 2022-06-07 | 19.66 | $19.71 | 97058 |
| 2022-06-06 | 19.66 | $19.78 | 117679 |
| 2022-06-03 | 19.65 | $19.81 | 140143 |
| 2022-06-02 | 19.65 | $19.86 | 146425 |
| 2022-06-01 | 19.65 | $19.82 | 154024 |
| 2022-05-31 | 19.66 | $19.90 | 242100 |
| 2022-05-27 | 19.66 | $19.86 | 283500 |
| 2022-05-26 | 19.67 | $19.78 | 197732 |
| 2022-05-25 | 19.69 | $19.39 | 186346 |
| 2022-05-24 | 19.76 | $18.79 | 439200 |
| 2022-05-23 | 19.89 | $19.40 | 170398 |
| 2022-05-20 | 19.97 | $19.53 | 150441 |
| 2022-05-19 | 20.04 | $19.63 | 191335 |
| 2022-05-18 | 20.10 | $19.55 | 191160 |
| 2022-05-17 | 20.19 | $19.83 | 224900 |
| 2022-05-16 | 20.24 | $19.70 | 276533 |
| 2022-05-13 | 20.32 | $19.19 | 450110 |
| 2022-05-12 | 20.45 | $18.46 | 1.3M |
| 2022-05-11 | 20.66 | $20.15 | 376046 |
| 2022-05-10 | 20.71 | $20.48 | 396345 |
| 2022-05-09 | 20.74 | $20.72 | 426500 |
| 2022-05-06 | 20.74 | $21.00 | 397148 |
| 2022-05-05 | 20.72 | $20.89 | 501800 |
| 2022-05-04 | 20.70 | $21.10 | 429697 |
| 2022-05-03 | 20.67 | $20.70 | 300800 |
| 2022-05-02 | 20.68 | $20.47 | 283866 |
| 2022-04-29 | 20.71 | $20.61 | 179423 |
| 2022-04-28 | 20.72 | $20.62 | 202778 |
| 2022-04-27 | 20.74 | $20.50 | 247946 |
| 2022-04-26 | 20.77 | $20.57 | 190200 |
| 2022-04-25 | 20.79 | $20.63 | 235200 |
| 2022-04-22 | 20.81 | $20.69 | 189737 |
| 2022-04-21 | 20.82 | $20.80 | 189800 |
| 2022-04-20 | 20.82 | $20.83 | 167800 |
| 2022-04-19 | 20.82 | $20.73 | 113032 |
| 2022-04-18 | 20.83 | $20.63 | 213119 |
| 2022-04-14 | 20.85 | $20.66 | 233400 |
| 2022-04-13 | 20.87 | $20.73 | 165922 |
| 2022-04-12 | 20.88 | $20.78 | 179130 |
| 2022-04-11 | 20.88 | $20.92 | 236200 |
| 2022-04-08 | 20.87 | $21.03 | 181478 |
| 2022-04-07 | 20.84 | $21.03 | 192540 |
| 2022-04-06 | 20.82 | $21.01 | 246643 |
| 2022-04-05 | 20.80 | $21.02 | 238540 |
| 2022-04-04 | 20.77 | $21.15 | 271822 |
| 2022-04-01 | 20.73 | $20.87 | 186900 |
| 2022-03-31 | 20.71 | $20.74 | 198400 |
| 2022-03-30 | 20.71 | $20.70 | 164027 |
| 2022-03-29 | 20.71 | $20.62 | 187500 |
| 2022-03-28 | 20.72 | $20.58 | 251500 |
| 2022-03-25 | 20.73 | $20.81 | 141723 |
| 2022-03-24 | 20.73 | $20.82 | 201716 |
| 2022-03-23 | 20.71 | $20.55 | 324553 |
| 2022-03-22 | 20.73 | $20.84 | 243450 |
| 2022-03-21 | 20.71 | $21.02 | 267900 |
| 2022-03-18 | 20.67 | $20.81 | 143700 |
| 2022-03-17 | 20.65 | $20.63 | 158100 |
| 2022-03-16 | 20.65 | $20.50 | 176500 |
| 2022-03-15 | 20.66 | $20.50 | 182000 |
| 2022-03-14 | 20.67 | $20.74 | 210197 |
| 2022-03-11 | 20.65 | $20.88 | 178700 |
| 2022-03-10 | 20.62 | $20.92 | 301129 |
| 2022-03-09 | 20.59 | $20.64 | 183700 |
| 2022-03-08 | 20.59 | $20.41 | 188591 |
| 2022-03-07 | 20.61 | $20.45 | 208700 |
| 2022-03-04 | 20.63 | $20.78 | 184826 |
| 2022-03-03 | 20.63 | $20.90 | 234296 |
| 2022-03-02 | 20.61 | $20.82 | 163500 |
| 2022-03-01 | 20.60 | $20.79 | 170600 |
| 2022-02-28 | 20.60 | $20.83 | 232100 |
| 2022-02-25 | 20.59 | $20.70 | 216200 |
| 2022-02-24 | 20.60 | $20.25 | 371200 |
| 2022-02-23 | 20.65 | $20.08 | 341200 |
| 2022-02-22 | 20.72 | $20.07 | 449182 |
| 2022-02-18 | 20.79 | $20.54 | 319646 |
| 2022-02-17 | 20.81 | $20.67 | 255619 |
| 2022-02-16 | 20.83 | $20.83 | 156357 |
| 2022-02-15 | 20.83 | $20.49 | 229436 |
| 2022-02-14 | 20.87 | $20.15 | 282140 |
| 2022-02-11 | 20.95 | $20.46 | 318200 |
| 2022-02-10 | 21.01 | $20.79 | 274700 |
| 2022-02-09 | 21.04 | $21.15 | 225123 |
| 2022-02-08 | 21.05 | $21.10 | 235856 |
| 2022-02-07 | 21.05 | $21.14 | 402700 |
| 2022-02-04 | 21.06 | $21.07 | 288871 |
| 2022-02-03 | 21.07 | $21.11 | 242358 |
| 2022-02-02 | 21.08 | $21.40 | 246337 |
| 2022-02-01 | 21.06 | $21.30 | 246003 |
| 2022-01-31 | 21.05 | $20.91 | 304556 |
| 2022-01-28 | 21.08 | $20.90 | 237846 |
| 2022-01-27 | 21.11 | $20.90 | 221807 |
| 2022-01-26 | 21.14 | $20.46 | 322439 |
| 2022-01-25 | 21.22 | $20.44 | 304305 |
| 2022-01-24 | 21.30 | $20.23 | 1.1M |
| 2022-01-21 | 21.40 | $20.65 | 473700 |
| 2022-01-20 | 21.46 | $21.35 | 256700 |
| 2022-01-19 | 21.45 | $21.46 | 217800 |
| 2022-01-18 | 21.42 | $21.52 | 211939 |
| 2022-01-14 | 21.38 | $21.83 | 348145 |
| 2022-01-13 | 21.31 | $21.81 | 244900 |
| 2022-01-12 | 21.24 | $21.76 | 333384 |
| 2022-01-11 | 21.18 | $21.72 | 288400 |
| 2022-01-10 | 21.11 | $21.55 | 281744 |
| 2022-01-07 | 21.06 | $21.47 | 153200 |
| 2022-01-06 | 21.02 | $21.41 | 247409 |
| 2022-01-05 | 20.98 | $21.20 | 267600 |
| 2022-01-04 | 20.97 | $21.29 | 212500 |
| 2022-01-03 | 20.95 | $21.21 | 246743 |
| 2021-12-31 | 20.93 | $21.11 | 250819 |
| 2021-12-30 | 20.93 | $21.00 | 177400 |
| 2021-12-29 | 20.94 | $21.00 | 209800 |
| 2021-12-28 | 20.95 | $20.85 | 221414 |
| 2021-12-27 | 20.98 | $20.76 | 297889 |
| 2021-12-23 | 21.02 | $20.82 | 275140 |
| 2021-12-22 | 21.06 | $20.53 | 244315 |
| 2021-12-21 | 21.13 | $20.47 | 221900 |
| 2021-12-20 | 21.22 | $20.20 | 501500 |
| 2021-12-17 | 21.33 | $20.98 | 187601 |
| 2021-12-16 | 21.38 | $21.00 | 208107 |
| 2021-12-15 | 21.43 | $21.04 | 326000 |
| 2021-12-14 | 21.48 | $21.20 | 174200 |
| 2021-12-13 | 21.51 | $21.47 | 236881 |
| 2021-12-10 | 21.52 | $21.52 | 162104 |
| 2021-12-09 | 21.53 | $21.62 | 177336 |
| 2021-12-08 | 21.52 | $21.49 | 186183 |
| 2021-12-07 | 21.54 | $21.49 | 200674 |
| 2021-12-06 | 21.55 | $21.28 | 413546 |
| 2021-12-03 | 21.59 | $21.35 | 408600 |
| 2021-12-02 | 21.63 | $21.53 | 186434 |
| 2021-12-01 | 21.65 | $21.39 | 219246 |
| 2021-11-30 | 21.69 | $21.54 | 255700 |
| 2021-11-29 | 21.72 | $21.61 | 131525 |
| 2021-11-26 | 21.74 | $21.41 | 176000 |
| 2021-11-24 | 21.78 | $21.59 | 179600 |
| 2021-11-23 | 21.81 | $21.57 | 261021 |
| 2021-11-22 | 21.84 | $21.74 | 179620 |
| 2021-11-19 | 21.86 | $21.76 | 266900 |
| 2021-11-18 | 21.87 | $21.84 | 232332 |
| 2021-11-17 | 21.88 | $21.78 | 176602 |
| 2021-11-16 | 21.90 | $21.69 | 174300 |
| 2021-11-15 | 21.92 | $21.58 | 230951 |
| 2021-11-12 | 21.95 | $21.64 | 117742 |
| 2021-11-11 | 21.98 | $21.70 | 133425 |
| 2021-11-10 | 22.00 | $21.70 | 294003 |
| 2021-11-09 | 22.03 | $22.05 | 228200 |
| 2021-11-08 | 22.01 | $22.20 | 243637 |
| 2021-11-05 | 21.98 | $22.13 | 233752 |
| 2021-11-04 | 21.96 | $22.27 | 193800 |
| 2021-11-03 | 21.92 | $22.26 | 227754 |
| 2021-11-02 | 21.88 | $22.14 | 188600 |
| 2021-11-01 | 21.84 | $22.00 | 219865 |
| 2021-10-29 | 21.82 | $21.95 | 118500 |
| 2021-10-28 | 21.79 | $21.88 | 125305 |
| 2021-10-27 | 21.77 | $21.85 | 126017 |
| 2021-10-26 | 21.75 | $21.80 | 148900 |
| 2021-10-25 | 21.73 | $21.85 | 174900 |
| 2021-10-22 | 21.70 | $21.94 | 247007 |
| 2021-10-21 | 21.66 | $21.98 | 203300 |
| 2021-10-20 | 21.62 | $21.91 | 192034 |
| 2021-10-19 | 21.58 | $21.78 | 135900 |
| 2021-10-18 | 21.56 | $21.72 | 185946 |
| 2021-10-15 | 21.54 | $21.71 | 160941 |
| 2021-10-14 | 21.52 | $21.70 | 134700 |
| 2021-10-13 | 21.50 | $21.47 | 143500 |
| 2021-10-12 | 21.51 | $21.60 | 187937 |
| 2021-10-11 | 21.51 | $21.87 | 214509 |
| 2021-10-08 | 21.48 | $21.79 | 165105 |
| 2021-10-07 | 21.47 | $21.72 | 217812 |
| 2021-10-06 | 21.46 | $21.49 | 162841 |
| 2021-10-05 | 21.48 | $21.48 | 245600 |
| 2021-10-04 | 21.51 | $21.23 | 273648 |
| 2021-10-01 | 21.56 | $21.17 | 192700 |
| 2021-09-30 | 21.62 | $20.91 | 328500 |
| 2021-09-29 | 21.72 | $21.09 | 177324 |
| 2021-09-28 | 21.80 | $21.15 | 377055 |
| 2021-09-27 | 21.88 | $21.51 | 204430 |
| 2021-09-24 | 21.93 | $21.52 | 304500 |
| 2021-09-23 | 21.98 | $21.87 | 212613 |
| 2021-09-22 | 22.00 | $21.76 | 182500 |
| 2021-09-21 | 22.03 | $21.71 | 210753 |
| 2021-09-20 | 22.07 | $21.45 | 440339 |
| 2021-09-17 | 22.13 | $21.90 | 240600 |
| 2021-09-16 | 22.15 | $22.05 | 206922 |
| 2021-09-15 | 22.15 | $21.97 | 174100 |
| 2021-09-14 | 22.17 | $22.08 | 178000 |
| 2021-09-13 | 22.17 | $22.17 | 278530 |
| 2021-09-10 | 22.17 | $22.25 | 214943 |
| 2021-09-09 | 22.16 | $22.32 | 192700 |
| 2021-09-08 | 22.14 | $22.31 | 164615 |
| 2021-09-07 | 22.12 | $22.34 | 223300 |
| 2021-09-03 | 22.10 | $22.29 | 133400 |
| 2021-09-02 | 22.08 | $22.32 | 196400 |
| 2021-09-01 | 22.07 | $22.17 | 253940 |
| 2021-08-31 | 22.07 | $22.09 | 199200 |
| 2021-08-30 | 22.07 | $21.92 | 246600 |
| 2021-08-27 | 22.10 | $21.99 | 159511 |
| 2021-08-26 | 22.12 | $21.99 | 169646 |
| 2021-08-25 | 22.14 | $22.07 | 126416 |
| 2021-08-24 | 22.16 | $21.93 | 223100 |
| 2021-08-23 | 22.19 | $21.97 | 215444 |
| 2021-08-20 | 22.21 | $22.05 | 138600 |
| 2021-08-19 | 22.23 | $21.96 | 292345 |
| 2021-08-18 | 22.26 | $22.07 | 178300 |
| 2021-08-17 | 22.28 | $22.07 | 277312 |
| 2021-08-16 | 22.30 | $22.20 | 262544 |
| 2021-08-13 | 22.30 | $22.17 | 110529 |
| 2021-08-12 | 22.30 | $22.20 | 263600 |
| 2021-08-11 | 22.30 | $22.20 | 173420 |
| 2021-08-10 | 22.30 | $22.30 | 247700 |
| 2021-08-09 | 22.29 | $22.54 | 389300 |
| 2021-08-06 | 22.26 | $22.60 | 202800 |
| 2021-08-05 | 22.22 | $22.50 | 234800 |
| 2021-08-04 | 22.19 | $22.41 | 197800 |
| 2021-08-03 | 22.17 | $22.42 | 209498 |
| 2021-08-02 | 22.14 | $22.32 | 185400 |
| 2021-07-30 | 22.12 | $22.19 | 141505 |
| 2021-07-29 | 22.12 | $22.26 | 124800 |
| 2021-07-28 | 22.10 | $22.17 | 131637 |
| 2021-07-27 | 22.10 | $22.18 | 189915 |
| 2021-07-26 | 22.09 | $22.07 | 202444 |
| 2021-07-23 | 22.10 | $22.07 | 207200 |
| 2021-07-22 | 22.10 | $22.24 | 177900 |
| 2021-07-21 | 22.09 | $22.07 | 141287 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.91
2026-07-17
Close Price
$12.89
Vol: 225100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.57
Average
15.57
Maximum
22.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.91 | $12.89 | 225100 |
| 2026-07-16 | 12.91 | $12.96 | 65814 |
| 2026-07-15 | 12.89 | $12.93 | 109639 |
| 2026-07-14 | 12.88 | $12.88 | 121334 |
| 2026-07-13 | 12.87 | $12.86 | 107900 |
| 2026-07-10 | 12.87 | $12.83 | 137714 |
| 2026-07-09 | 12.87 | $12.86 | 187700 |
| 2026-07-08 | 12.86 | $12.93 | 163014 |
| 2026-07-07 | 12.84 | $12.94 | 118052 |
| 2026-07-06 | 12.82 | $12.93 | 142719 |
| 2026-07-02 | 12.79 | $12.91 | 96800 |
| 2026-07-01 | 12.76 | $12.88 | 111652 |
| 2026-06-30 | 12.73 | $12.88 | 119433 |
| 2026-06-29 | 12.70 | $12.90 | 160000 |
| 2026-06-26 | 12.66 | $12.71 | 109410 |
| 2026-06-25 | 12.66 | $12.77 | 187400 |
| 2026-06-24 | 12.64 | $12.71 | 214428 |
| 2026-06-23 | 12.63 | $12.70 | 138800 |
| 2026-06-22 | 12.62 | $12.71 | 236443 |
| 2026-06-18 | 12.61 | $12.65 | 190802 |
| 2026-06-17 | 12.61 | $12.57 | 133641 |
| 2026-06-16 | 12.62 | $12.59 | 108300 |
| 2026-06-15 | 12.64 | $12.59 | 141100 |
| 2026-06-12 | 12.66 | $12.59 | 153468 |
| 2026-06-11 | 12.68 | $12.59 | 172400 |
| 2026-06-10 | 12.70 | $12.72 | 101277 |
| 2026-06-09 | 12.70 | $12.66 | 118830 |
| 2026-06-08 | 12.72 | $12.73 | 117036 |
| 2026-06-05 | 12.72 | $12.68 | 111441 |
| 2026-06-04 | 12.73 | $12.76 | 102935 |
| 2026-06-03 | 12.73 | $12.70 | 119600 |
| 2026-06-02 | 12.75 | $12.77 | 169031 |
| 2026-06-01 | 12.75 | $12.72 | 135110 |
| 2026-05-29 | 12.76 | $12.78 | 191989 |
| 2026-05-28 | 12.76 | $12.82 | 177028 |
| 2026-05-27 | 12.75 | $12.86 | 127531 |
| 2026-05-26 | 12.73 | $12.84 | 183200 |
| 2026-05-22 | 12.71 | $12.82 | 128282 |
| 2026-05-21 | 12.70 | $12.82 | 192300 |
| 2026-05-20 | 12.68 | $12.74 | 246800 |
| 2026-05-19 | 12.68 | $12.54 | 231100 |
| 2026-05-18 | 12.72 | $12.58 | 114397 |
| 2026-05-15 | 12.76 | $12.61 | 131500 |
| 2026-05-14 | 12.80 | $12.71 | 203400 |
| 2026-05-13 | 12.82 | $12.73 | 147150 |
| 2026-05-12 | 12.85 | $12.74 | 161800 |
| 2026-05-11 | 12.88 | $12.76 | 160180 |
| 2026-05-08 | 12.90 | $12.80 | 257906 |
| 2026-05-07 | 12.93 | $12.84 | 195495 |
| 2026-05-06 | 12.95 | $12.95 | 196482 |
| 2026-05-05 | 12.95 | $12.95 | 163445 |
| 2026-05-04 | 12.95 | $12.92 | 200254 |
| 2026-05-01 | 12.95 | $13.00 | 240400 |
| 2026-04-30 | 12.94 | $12.96 | 334500 |
| 2026-04-29 | 12.94 | $12.89 | 180400 |
| 2026-04-28 | 12.95 | $12.92 | 172606 |
| 2026-04-27 | 12.96 | $12.95 | 200800 |
| 2026-04-24 | 12.96 | $12.92 | 205017 |
| 2026-04-23 | 12.97 | $12.91 | 166500 |
| 2026-04-22 | 12.98 | $12.95 | 177200 |
| 2026-04-21 | 12.98 | $12.94 | 196400 |
| 2026-04-20 | 12.99 | $12.98 | 159303 |
| 2026-04-17 | 12.99 | $13.05 | 126014 |
| 2026-04-16 | 12.97 | $13.08 | 150175 |
| 2026-04-15 | 12.95 | $13.09 | 94445 |
| 2026-04-14 | 12.92 | $13.13 | 128900 |
| 2026-04-13 | 12.87 | $12.99 | 150802 |
| 2026-04-10 | 12.85 | $12.96 | 95800 |
| 2026-04-09 | 12.83 | $12.99 | 107330 |
| 2026-04-08 | 12.81 | $13.08 | 160866 |
| 2026-04-07 | 12.76 | $12.95 | 146943 |
| 2026-04-06 | 12.73 | $12.88 | 72213 |
| 2026-04-02 | 12.71 | $12.82 | 125530 |
| 2026-04-01 | 12.70 | $12.86 | 88100 |
| 2026-03-31 | 12.68 | $12.86 | 202109 |
| 2026-03-30 | 12.66 | $12.56 | 170200 |
| 2026-03-27 | 12.70 | $12.57 | 282400 |
| 2026-03-26 | 12.75 | $12.78 | 199623 |
| 2026-03-25 | 12.76 | $12.97 | 182500 |
| 2026-03-24 | 12.73 | $12.74 | 126307 |
| 2026-03-23 | 12.75 | $12.69 | 122617 |
| 2026-03-20 | 12.78 | $12.57 | 167571 |
| 2026-03-19 | 12.85 | $12.76 | 86644 |
| 2026-03-18 | 12.88 | $12.76 | 146054 |
| 2026-03-17 | 12.92 | $12.81 | 92607 |
| 2026-03-16 | 12.96 | $12.75 | 171100 |
| 2026-03-13 | 13.02 | $12.74 | 86626 |
| 2026-03-12 | 13.09 | $12.76 | 182400 |
| 2026-03-11 | 13.17 | $12.91 | 218948 |
| 2026-03-10 | 13.22 | $12.90 | 251520 |
| 2026-03-09 | 13.29 | $12.81 | 521675 |
| 2026-03-06 | 13.39 | $12.99 | 340049 |
| 2026-03-05 | 13.47 | $13.29 | 155115 |
| 2026-03-04 | 13.50 | $13.41 | 212900 |
| 2026-03-03 | 13.50 | $13.43 | 209748 |
| 2026-03-02 | 13.50 | $13.47 | 103407 |
| 2026-02-27 | 13.49 | $13.46 | 160100 |
| 2026-02-26 | 13.48 | $13.47 | 176700 |
| 2026-02-25 | 13.47 | $13.39 | 129618 |
| 2026-02-24 | 13.46 | $13.42 | 133480 |
| 2026-02-23 | 13.46 | $13.42 | 149922 |
| 2026-02-20 | 13.45 | $13.49 | 178447 |
| 2026-02-19 | 13.42 | $13.50 | 304000 |
| 2026-02-18 | 13.39 | $13.59 | 279612 |
| 2026-02-17 | 13.33 | $13.51 | 285513 |
| 2026-02-13 | 13.27 | $13.43 | 177300 |
| 2026-02-12 | 13.23 | $13.39 | 209905 |
| 2026-02-11 | 13.18 | $13.30 | 216700 |
| 2026-02-10 | 13.15 | $13.27 | 173100 |
| 2026-02-09 | 13.12 | $13.21 | 197206 |
| 2026-02-06 | 13.09 | $13.22 | 273030 |
| 2026-02-05 | 13.06 | $13.09 | 436000 |
| 2026-02-04 | 13.05 | $13.16 | 239411 |
| 2026-02-03 | 13.02 | $13.07 | 188200 |
| 2026-02-02 | 13.01 | $13.07 | 206200 |
| 2026-01-30 | 12.99 | $13.02 | 212880 |
| 2026-01-29 | 12.99 | $13.02 | 211800 |
| 2026-01-28 | 12.98 | $12.97 | 154800 |
| 2026-01-27 | 12.98 | $13.00 | 194000 |
| 2026-01-26 | 12.97 | $12.99 | 233600 |
| 2026-01-23 | 12.97 | $13.01 | 137374 |
| 2026-01-22 | 12.96 | $13.05 | 214826 |
| 2026-01-21 | 12.95 | $13.00 | 223500 |
| 2026-01-20 | 12.94 | $12.96 | 157500 |
| 2026-01-16 | 12.93 | $12.97 | 291400 |
| 2026-01-15 | 12.93 | $13.00 | 193425 |
| 2026-01-14 | 12.91 | $12.99 | 261141 |
| 2026-01-13 | 12.90 | $12.95 | 234430 |
| 2026-01-12 | 12.90 | $12.91 | 277000 |
| 2026-01-09 | 12.90 | $12.88 | 205538 |
| 2026-01-08 | 12.91 | $12.83 | 183427 |
| 2026-01-07 | 12.93 | $12.96 | 288177 |
| 2026-01-06 | 12.93 | $12.99 | 167600 |
| 2026-01-05 | 12.92 | $12.99 | 209924 |
| 2026-01-02 | 12.91 | $12.94 | 163120 |
| 2025-12-31 | 12.91 | $12.96 | 296000 |
| 2025-12-30 | 12.90 | $12.98 | 210700 |
| 2025-12-29 | 12.89 | $12.92 | 197500 |
| 2025-12-26 | 12.89 | $12.96 | 231400 |
| 2025-12-24 | 12.89 | $12.93 | 130725 |
| 2025-12-23 | 12.89 | $12.85 | 243908 |
| 2025-12-22 | 12.91 | $12.89 | 230347 |
| 2025-12-19 | 12.92 | $12.88 | 166300 |
| 2025-12-18 | 12.93 | $12.85 | 150442 |
| 2025-12-17 | 12.96 | $12.87 | 155700 |
| 2025-12-16 | 12.99 | $12.89 | 188505 |
| 2025-12-15 | 13.01 | $12.91 | 132800 |
| 2025-12-12 | 13.04 | $12.88 | 247000 |
| 2025-12-11 | 13.08 | $12.95 | 288400 |
| 2025-12-10 | 13.11 | $13.08 | 200648 |
| 2025-12-09 | 13.11 | $13.09 | 211903 |
| 2025-12-08 | 13.12 | $13.22 | 141586 |
| 2025-12-05 | 13.10 | $13.23 | 93457 |
| 2025-12-04 | 13.07 | $13.19 | 181830 |
| 2025-12-03 | 13.05 | $13.18 | 146600 |
| 2025-12-02 | 13.02 | $13.15 | 185801 |
| 2025-12-01 | 13.00 | $13.11 | 157300 |
| 2025-11-28 | 12.99 | $13.17 | 151328 |
| 2025-11-26 | 12.96 | $13.10 | 172400 |
| 2025-11-25 | 12.94 | $13.03 | 227300 |
| 2025-11-24 | 12.93 | $12.95 | 181100 |
| 2025-11-21 | 12.94 | $12.90 | 211700 |
| 2025-11-20 | 12.97 | $12.85 | 176900 |
| 2025-11-19 | 13.00 | $12.86 | 169100 |
| 2025-11-18 | 13.04 | $12.92 | 206604 |
| 2025-11-17 | 13.08 | $12.94 | 174123 |
| 2025-11-14 | 13.12 | $12.98 | 183200 |
| 2025-11-13 | 13.15 | $12.97 | 366500 |
| 2025-11-12 | 13.20 | $13.24 | 160203 |
| 2025-11-11 | 13.19 | $13.27 | 101500 |
| 2025-11-10 | 13.18 | $13.26 | 143300 |
| 2025-11-07 | 13.17 | $13.27 | 203000 |
| 2025-11-06 | 13.15 | $13.20 | 245431 |
| 2025-11-05 | 13.15 | $13.18 | 136442 |
| 2025-11-04 | 13.15 | $13.13 | 177502 |
| 2025-11-03 | 13.16 | $13.12 | 213906 |
| 2025-10-31 | 13.17 | $13.21 | 150570 |
| 2025-10-30 | 13.17 | $13.13 | 130918 |
| 2025-10-29 | 13.19 | $13.20 | 107600 |
| 2025-10-28 | 13.20 | $13.22 | 132000 |
| 2025-10-27 | 13.20 | $13.22 | 129602 |
| 2025-10-24 | 13.20 | $13.24 | 281700 |
| 2025-10-23 | 13.20 | $13.22 | 281449 |
| 2025-10-22 | 13.20 | $13.27 | 194000 |
| 2025-10-21 | 13.20 | $13.15 | 288706 |
| 2025-10-20 | 13.22 | $13.10 | 282415 |
| 2025-10-17 | 13.25 | $13.06 | 233200 |
| 2025-10-16 | 13.30 | $13.13 | 135428 |
| 2025-10-15 | 13.34 | $13.14 | 208900 |
| 2025-10-14 | 13.38 | $13.21 | 187731 |
| 2025-10-13 | 13.42 | $13.34 | 119600 |
| 2025-10-10 | 13.44 | $13.25 | 183500 |
| 2025-10-09 | 13.48 | $13.45 | 151700 |
| 2025-10-08 | 13.48 | $13.56 | 164004 |
| 2025-10-07 | 13.46 | $13.50 | 135002 |
| 2025-10-06 | 13.44 | $13.44 | 154441 |
| 2025-10-03 | 13.44 | $13.50 | 138500 |
| 2025-10-02 | 13.43 | $13.51 | 228677 |
| 2025-10-01 | 13.41 | $13.50 | 213530 |
| 2025-09-30 | 13.39 | $13.36 | 190209 |
| 2025-09-29 | 13.39 | $13.38 | 250624 |
| 2025-09-26 | 13.39 | $13.39 | 450000 |
| 2025-09-25 | 13.39 | $13.25 | 381020 |
| 2025-09-24 | 13.42 | $13.39 | 147560 |
| 2025-09-23 | 13.42 | $13.36 | 116921 |
| 2025-09-22 | 13.44 | $13.38 | 141010 |
| 2025-09-19 | 13.44 | $13.34 | 120223 |
| 2025-09-18 | 13.46 | $13.38 | 150025 |
| 2025-09-17 | 13.47 | $13.43 | 110100 |
| 2025-09-16 | 13.48 | $13.38 | 157634 |
| 2025-09-15 | 13.49 | $13.36 | 169418 |
| 2025-09-12 | 13.51 | $13.40 | 127600 |
| 2025-09-11 | 13.53 | $13.38 | 203343 |
| 2025-09-10 | 13.55 | $13.53 | 136513 |
| 2025-09-09 | 13.54 | $13.57 | 109901 |
| 2025-09-08 | 13.52 | $13.58 | 95125 |
| 2025-09-05 | 13.49 | $13.56 | 136800 |
| 2025-09-04 | 13.47 | $13.49 | 106400 |
| 2025-09-03 | 13.45 | $13.50 | 115400 |
| 2025-09-02 | 13.43 | $13.52 | 151335 |
| 2025-08-29 | 13.41 | $13.52 | 124639 |
| 2025-08-28 | 13.37 | $13.52 | 159200 |
| 2025-08-27 | 13.34 | $13.46 | 118700 |
| 2025-08-26 | 13.30 | $13.46 | 191500 |
| 2025-08-25 | 13.27 | $13.45 | 173400 |
| 2025-08-22 | 13.23 | $13.35 | 139200 |
| 2025-08-21 | 13.20 | $13.25 | 144874 |
| 2025-08-20 | 13.19 | $13.28 | 219500 |
| 2025-08-19 | 13.17 | $13.16 | 130402 |
| 2025-08-18 | 13.18 | $13.15 | 134522 |
| 2025-08-15 | 13.18 | $13.13 | 88769 |
| 2025-08-14 | 13.20 | $13.15 | 92943 |
| 2025-08-13 | 13.21 | $13.17 | 205100 |
| 2025-08-12 | 13.22 | $13.13 | 146200 |
| 2025-08-11 | 13.23 | $13.10 | 182021 |
| 2025-08-08 | 13.26 | $13.15 | 187900 |
| 2025-08-07 | 13.28 | $13.21 | 222000 |
| 2025-08-06 | 13.29 | $13.34 | 200975 |
| 2025-08-05 | 13.28 | $13.27 | 158000 |
| 2025-08-04 | 13.28 | $13.29 | 94720 |
| 2025-08-01 | 13.27 | $13.22 | 136816 |
| 2025-07-31 | 13.28 | $13.24 | 123324 |
| 2025-07-30 | 13.29 | $13.28 | 184686 |
| 2025-07-29 | 13.28 | $13.19 | 142501 |
| 2025-07-28 | 13.30 | $13.24 | 162916 |
| 2025-07-25 | 13.30 | $13.25 | 160759 |
| 2025-07-24 | 13.31 | $13.21 | 222500 |
| 2025-07-23 | 13.32 | $13.26 | 181100 |
| 2025-07-22 | 13.33 | $13.21 | 173437 |
| 2025-07-21 | 13.34 | $13.22 | 194726 |
| 2025-07-18 | 13.36 | $13.11 | 603831 |
| 2025-07-17 | 13.40 | $13.27 | 167601 |
| 2025-07-16 | 13.41 | $13.34 | 220753 |
| 2025-07-15 | 13.41 | $13.32 | 173300 |
| 2025-07-14 | 13.41 | $13.39 | 190220 |
| 2025-07-11 | 13.40 | $13.30 | 154425 |
| 2025-07-10 | 13.41 | $13.33 | 225500 |
| 2025-07-09 | 13.40 | $13.46 | 218700 |
| 2025-07-08 | 13.37 | $13.41 | 164200 |
| 2025-07-07 | 13.35 | $13.45 | 201400 |
| 2025-07-03 | 13.31 | $13.50 | 195039 |
| 2025-07-02 | 13.25 | $13.52 | 193716 |
| 2025-07-01 | 13.17 | $13.41 | 183539 |
| 2025-06-30 | 13.11 | $13.37 | 308900 |
| 2025-06-27 | 13.05 | $13.31 | 714349 |
| 2025-06-26 | 12.99 | $13.07 | 170151 |
| 2025-06-25 | 12.97 | $13.05 | 196314 |
| 2025-06-24 | 12.95 | $13.02 | 143400 |
| 2025-06-23 | 12.93 | $13.00 | 128606 |
| 2025-06-20 | 12.91 | $12.94 | 171514 |
| 2025-06-18 | 12.91 | $12.86 | 125400 |
| 2025-06-17 | 12.92 | $12.88 | 110600 |
| 2025-06-16 | 12.92 | $12.85 | 135330 |
| 2025-06-13 | 12.94 | $12.88 | 136647 |
| 2025-06-12 | 12.95 | $12.88 | 143600 |
| 2025-06-11 | 12.96 | $12.99 | 393142 |
| 2025-06-10 | 12.95 | $12.97 | 138430 |
| 2025-06-09 | 12.95 | $12.98 | 131100 |
| 2025-06-06 | 12.94 | $12.97 | 92194 |
| 2025-06-05 | 12.93 | $12.96 | 143237 |
| 2025-06-04 | 12.92 | $12.94 | 205800 |
| 2025-06-03 | 12.91 | $12.97 | 117993 |
| 2025-06-02 | 12.90 | $12.93 | 164764 |
| 2025-05-30 | 12.89 | $12.94 | 90209 |
| 2025-05-29 | 12.88 | $12.92 | 75579 |
| 2025-05-28 | 12.87 | $12.90 | 264700 |
| 2025-05-27 | 12.87 | $12.88 | 78600 |
| 2025-05-23 | 12.87 | $12.82 | 98743 |
| 2025-05-22 | 12.88 | $12.80 | 151324 |
| 2025-05-21 | 12.90 | $12.79 | 190000 |
| 2025-05-20 | 12.92 | $12.92 | 120000 |
| 2025-05-19 | 12.92 | $12.89 | 100850 |
| 2025-05-16 | 12.92 | $12.96 | 125200 |
| 2025-05-15 | 12.91 | $12.95 | 136700 |
| 2025-05-14 | 12.90 | $12.95 | 100500 |
| 2025-05-13 | 12.89 | $12.96 | 138628 |
| 2025-05-12 | 12.87 | $12.92 | 142700 |
| 2025-05-09 | 12.86 | $12.85 | 148500 |
| 2025-05-08 | 12.87 | $12.80 | 183300 |
| 2025-05-07 | 12.88 | $12.95 | 154800 |
| 2025-05-06 | 12.87 | $12.99 | 111237 |
| 2025-05-05 | 12.84 | $12.97 | 135025 |
| 2025-05-02 | 12.82 | $13.01 | 101318 |
| 2025-05-01 | 12.78 | $12.99 | 95229 |
| 2025-04-30 | 12.74 | $12.95 | 96848 |
| 2025-04-29 | 12.70 | $12.93 | 84300 |
| 2025-04-28 | 12.67 | $12.87 | 128032 |
| 2025-04-25 | 12.64 | $12.94 | 103800 |
| 2025-04-24 | 12.59 | $12.82 | 181700 |
| 2025-04-23 | 12.56 | $12.78 | 140372 |
| 2025-04-22 | 12.53 | $12.60 | 116400 |
| 2025-04-21 | 12.54 | $12.46 | 133140 |
| 2025-04-17 | 12.58 | $12.64 | 191846 |
| 2025-04-16 | 12.59 | $12.61 | 104841 |
| 2025-04-15 | 12.61 | $12.69 | 117300 |
| 2025-04-14 | 12.62 | $12.61 | 168900 |
| 2025-04-11 | 12.64 | $12.53 | 182742 |
| 2025-04-10 | 12.69 | $12.42 | 397313 |
| 2025-04-09 | 12.77 | $12.91 | 360120 |
| 2025-04-08 | 12.76 | $12.48 | 490894 |
| 2025-04-07 | 12.84 | $12.19 | 394229 |
| 2025-04-04 | 13.00 | $12.44 | 387904 |
| 2025-04-03 | 13.13 | $13.10 | 217820 |
| 2025-04-02 | 13.15 | $13.19 | 236044 |
| 2025-04-01 | 13.14 | $13.16 | 142400 |
| 2025-03-31 | 13.14 | $13.16 | 185953 |
| 2025-03-28 | 13.15 | $13.19 | 149224 |
| 2025-03-27 | 13.14 | $13.18 | 268745 |
| 2025-03-26 | 13.14 | $13.20 | 180100 |
| 2025-03-25 | 13.14 | $13.20 | 128824 |
| 2025-03-24 | 13.13 | $13.18 | 116600 |
| 2025-03-21 | 13.13 | $13.15 | 121111 |
| 2025-03-20 | 13.14 | $13.13 | 126536 |
| 2025-03-19 | 13.15 | $13.11 | 181439 |
| 2025-03-18 | 13.17 | $13.10 | 220781 |
| 2025-03-17 | 13.19 | $13.11 | 206300 |
| 2025-03-14 | 13.22 | $13.11 | 297507 |
| 2025-03-13 | 13.25 | $13.13 | 285200 |
| 2025-03-12 | 13.28 | $13.26 | 130900 |
| 2025-03-11 | 13.29 | $13.23 | 183432 |
| 2025-03-10 | 13.30 | $13.26 | 230011 |
| 2025-03-07 | 13.31 | $13.29 | 217524 |
| 2025-03-06 | 13.32 | $13.27 | 229500 |
| 2025-03-05 | 13.34 | $13.26 | 297742 |
| 2025-03-04 | 13.36 | $13.30 | 228000 |
| 2025-03-03 | 13.37 | $13.35 | 384735 |
| 2025-02-28 | 13.37 | $13.35 | 137900 |
| 2025-02-27 | 13.38 | $13.31 | 139935 |
| 2025-02-26 | 13.39 | $13.34 | 201237 |
| 2025-02-25 | 13.41 | $13.34 | 205500 |
| 2025-02-24 | 13.42 | $13.40 | 137200 |
| 2025-02-21 | 13.42 | $13.42 | 206600 |
| 2025-02-20 | 13.42 | $13.46 | 228400 |
| 2025-02-19 | 13.41 | $13.44 | 113860 |
| 2025-02-18 | 13.40 | $13.39 | 171100 |
| 2025-02-14 | 13.40 | $13.43 | 175200 |
| 2025-02-13 | 13.40 | $13.34 | 202100 |
| 2025-02-12 | 13.41 | $13.36 | 207419 |
| 2025-02-11 | 13.42 | $13.41 | 228800 |
| 2025-02-10 | 13.42 | $13.32 | 222300 |
| 2025-02-07 | 13.43 | $13.40 | 141100 |
| 2025-02-06 | 13.44 | $13.43 | 194800 |
| 2025-02-05 | 13.44 | $13.52 | 182400 |
| 2025-02-04 | 13.42 | $13.45 | 192271 |
| 2025-02-03 | 13.41 | $13.35 | 209700 |
| 2025-01-31 | 13.42 | $13.46 | 225712 |
| 2025-01-30 | 13.40 | $13.46 | 141230 |
| 2025-01-29 | 13.39 | $13.43 | 235425 |
| 2025-01-28 | 13.38 | $13.40 | 126149 |
| 2025-01-27 | 13.37 | $13.40 | 108724 |
| 2025-01-24 | 13.37 | $13.50 | 217844 |
| 2025-01-23 | 13.34 | $13.41 | 238533 |
| 2025-01-22 | 13.32 | $13.44 | 172947 |
| 2025-01-21 | 13.30 | $13.43 | 218704 |
| 2025-01-17 | 13.27 | $13.36 | 197500 |
| 2025-01-16 | 13.26 | $13.30 | 199438 |
| 2025-01-15 | 13.26 | $13.27 | 264000 |
| 2025-01-14 | 13.26 | $13.18 | 269917 |
| 2025-01-13 | 13.28 | $13.12 | 227532 |
| 2025-01-10 | 13.32 | $13.20 | 287654 |
| 2025-01-08 | 13.35 | $13.36 | 210612 |
| 2025-01-07 | 13.35 | $13.34 | 181500 |
| 2025-01-06 | 13.35 | $13.43 | 152700 |
| 2025-01-03 | 13.34 | $13.42 | 179231 |
| 2025-01-02 | 13.32 | $13.41 | 202402 |
| 2024-12-31 | 13.31 | $13.32 | 247600 |
| 2024-12-30 | 13.31 | $13.33 | 231400 |
| 2024-12-27 | 13.31 | $13.29 | 271400 |
| 2024-12-26 | 13.32 | $13.32 | 266600 |
| 2024-12-24 | 13.32 | $13.35 | 109929 |
| 2024-12-23 | 13.32 | $13.40 | 282847 |
| 2024-12-20 | 13.31 | $13.23 | 233600 |
| 2024-12-19 | 13.33 | $13.14 | 255004 |
| 2024-12-18 | 13.38 | $13.15 | 324934 |
| 2024-12-17 | 13.43 | $13.22 | 275400 |
| 2024-12-16 | 13.47 | $13.33 | 267617 |
| 2024-12-13 | 13.50 | $13.39 | 351803 |
| 2024-12-12 | 13.52 | $13.42 | 268700 |
| 2024-12-11 | 13.53 | $13.45 | 128900 |
| 2024-12-10 | 13.55 | $13.45 | 215628 |
| 2024-12-09 | 13.56 | $13.61 | 296033 |
| 2024-12-06 | 13.54 | $13.66 | 165400 |
| 2024-12-05 | 13.51 | $13.62 | 255812 |
| 2024-12-04 | 13.48 | $13.60 | 130323 |
| 2024-12-03 | 13.45 | $13.61 | 146200 |
| 2024-12-02 | 13.41 | $13.60 | 173500 |
| 2024-11-29 | 13.37 | $13.56 | 139400 |
| 2024-11-27 | 13.34 | $13.48 | 192600 |
| 2024-11-26 | 13.31 | $13.43 | 187242 |
| 2024-11-25 | 13.29 | $13.44 | 192800 |
| 2024-11-22 | 13.26 | $13.42 | 294740 |
| 2024-11-21 | 13.23 | $13.29 | 255000 |
| 2024-11-20 | 13.23 | $13.24 | 199200 |
| 2024-11-19 | 13.24 | $13.20 | 273901 |
| 2024-11-18 | 13.25 | $13.17 | 222139 |
| 2024-11-15 | 13.28 | $13.12 | 344826 |
| 2024-11-14 | 13.32 | $13.15 | 181849 |
| 2024-11-13 | 13.37 | $13.20 | 370300 |
| 2024-11-12 | 13.41 | $13.33 | 228203 |
| 2024-11-11 | 13.42 | $13.56 | 280064 |
| 2024-11-08 | 13.40 | $13.55 | 236418 |
| 2024-11-07 | 13.37 | $13.44 | 158208 |
| 2024-11-06 | 13.36 | $13.31 | 262826 |
| 2024-11-05 | 13.38 | $13.35 | 181723 |
| 2024-11-04 | 13.39 | $13.35 | 240500 |
| 2024-11-01 | 13.40 | $13.45 | 187100 |
| 2024-10-31 | 13.40 | $13.30 | 154827 |
| 2024-10-30 | 13.42 | $13.34 | 114900 |
| 2024-10-29 | 13.44 | $13.37 | 231700 |
| 2024-10-28 | 13.46 | $13.45 | 201600 |
| 2024-10-25 | 13.46 | $13.38 | 233800 |
| 2024-10-24 | 13.49 | $13.29 | 265129 |
| 2024-10-23 | 13.53 | $13.39 | 187603 |
| 2024-10-22 | 13.56 | $13.50 | 161412 |
| 2024-10-21 | 13.57 | $13.45 | 213049 |
| 2024-10-18 | 13.59 | $13.52 | 167000 |
| 2024-10-17 | 13.60 | $13.53 | 212800 |
| 2024-10-16 | 13.61 | $13.50 | 222132 |
| 2024-10-15 | 13.62 | $13.46 | 186000 |
| 2024-10-14 | 13.65 | $13.42 | 228800 |
| 2024-10-11 | 13.69 | $13.55 | 238441 |
| 2024-10-10 | 13.71 | $13.63 | 225100 |
| 2024-10-09 | 13.71 | $13.63 | 249800 |
| 2024-10-08 | 13.72 | $13.64 | 113307 |
| 2024-10-07 | 13.72 | $13.63 | 253026 |
| 2024-10-04 | 13.72 | $13.65 | 163300 |
| 2024-10-03 | 13.72 | $13.65 | 158600 |
| 2024-10-02 | 13.72 | $13.68 | 206600 |
| 2024-10-01 | 13.71 | $13.67 | 246670 |
| 2024-09-30 | 13.70 | $13.70 | 171525 |
| 2024-09-27 | 13.68 | $13.68 | 168600 |
| 2024-09-26 | 13.66 | $13.66 | 166407 |
| 2024-09-25 | 13.65 | $13.68 | 275419 |
| 2024-09-24 | 13.62 | $13.60 | 297006 |
| 2024-09-23 | 13.61 | $13.62 | 208600 |
| 2024-09-20 | 13.58 | $13.58 | 97300 |
| 2024-09-19 | 13.57 | $13.63 | 197400 |
| 2024-09-18 | 13.53 | $13.55 | 200100 |
| 2024-09-17 | 13.51 | $13.57 | 197400 |
| 2024-09-16 | 13.48 | $13.50 | 130504 |
| 2024-09-13 | 13.46 | $13.51 | 221511 |
| 2024-09-12 | 13.44 | $13.46 | 156500 |
| 2024-09-11 | 13.41 | $13.37 | 179951 |
| 2024-09-10 | 13.41 | $13.36 | 214800 |
| 2024-09-09 | 13.40 | $13.42 | 229400 |
| 2024-09-06 | 13.38 | $13.38 | 178240 |
| 2024-09-05 | 13.36 | $13.34 | 200906 |
| 2024-09-04 | 13.35 | $13.28 | 311800 |
| 2024-09-03 | 13.35 | $13.31 | 230655 |
| 2024-08-30 | 13.34 | $13.40 | 233629 |
| 2024-08-29 | 13.31 | $13.39 | 208055 |
| 2024-08-28 | 13.27 | $13.36 | 161276 |
| 2024-08-27 | 13.24 | $13.40 | 273949 |
| 2024-08-26 | 13.18 | $13.33 | 306129 |
| 2024-08-23 | 13.14 | $13.26 | 187694 |
| 2024-08-22 | 13.10 | $13.16 | 173143 |
| 2024-08-21 | 13.08 | $13.09 | 285685 |
| 2024-08-20 | 13.07 | $13.10 | 151500 |
| 2024-08-19 | 13.05 | $13.06 | 144206 |
| 2024-08-16 | 13.04 | $13.11 | 183700 |
| 2024-08-15 | 13.01 | $13.08 | 197100 |
| 2024-08-14 | 12.99 | $13.00 | 151421 |
| 2024-08-13 | 12.97 | $12.95 | 162317 |
| 2024-08-12 | 12.97 | $12.99 | 245100 |
| 2024-08-09 | 12.96 | $13.08 | 389312 |
| 2024-08-08 | 12.92 | $13.03 | 389433 |
| 2024-08-07 | 12.90 | $12.92 | 330800 |
| 2024-08-06 | 12.89 | $12.81 | 305627 |
| 2024-08-05 | 12.90 | $12.77 | 395102 |
| 2024-08-02 | 12.92 | $12.97 | 307000 |
| 2024-08-01 | 12.90 | $12.98 | 257210 |
| 2024-07-31 | 12.87 | $12.95 | 321725 |
| 2024-07-30 | 12.85 | $12.89 | 234600 |
| 2024-07-29 | 12.84 | $12.92 | 109600 |
| 2024-07-26 | 12.81 | $12.94 | 258756 |
| 2024-07-25 | 12.78 | $12.91 | 368600 |
| 2024-07-24 | 12.75 | $12.78 | 400300 |
| 2024-07-23 | 12.75 | $12.82 | 403607 |
| 2024-07-22 | 12.73 | $12.67 | 209638 |
| 2024-07-19 | 12.74 | $12.62 | 1.0M |
| 2024-07-18 | 12.77 | $12.69 | 304400 |
| 2024-07-17 | 12.78 | $12.76 | 333696 |
| 2024-07-16 | 12.79 | $12.76 | 298432 |
| 2024-07-15 | 12.79 | $12.76 | 549015 |
| 2024-07-12 | 12.79 | $12.78 | 364100 |
| 2024-07-11 | 12.79 | $12.79 | 413500 |
| 2024-07-10 | 12.78 | $12.75 | 233100 |
| 2024-07-09 | 12.79 | $12.76 | 277171 |
| 2024-07-08 | 12.79 | $12.86 | 323772 |
| 2024-07-05 | 12.77 | $12.89 | 201926 |
| 2024-07-03 | 12.74 | $12.87 | 202400 |
| 2024-07-02 | 12.71 | $12.80 | 240313 |
| 2024-07-01 | 12.69 | $12.75 | 139760 |
| 2024-06-28 | 12.68 | $12.76 | 134047 |
| 2024-06-27 | 12.67 | $12.71 | 234149 |
| 2024-06-26 | 12.66 | $12.67 | 287700 |
| 2024-06-25 | 12.66 | $12.68 | 273700 |
| 2024-06-24 | 12.66 | $12.61 | 183205 |
| 2024-06-21 | 12.67 | $12.64 | 140529 |
| 2024-06-20 | 12.67 | $12.62 | 160500 |
| 2024-06-18 | 12.69 | $12.61 | 176919 |
| 2024-06-17 | 12.71 | $12.62 | 162778 |
| 2024-06-14 | 12.72 | $12.61 | 144300 |
| 2024-06-13 | 12.75 | $12.66 | 163333 |
| 2024-06-12 | 12.76 | $12.70 | 157811 |
| 2024-06-11 | 12.77 | $12.74 | 206900 |
| 2024-06-10 | 12.78 | $12.74 | 342900 |
| 2024-06-07 | 12.78 | $12.82 | 280500 |
| 2024-06-06 | 12.77 | $12.84 | 169545 |
| 2024-06-05 | 12.75 | $12.85 | 234800 |
| 2024-06-04 | 12.72 | $12.70 | 268334 |
| 2024-06-03 | 12.72 | $12.78 | 162700 |
| 2024-05-31 | 12.71 | $12.80 | 145200 |
| 2024-05-30 | 12.69 | $12.57 | 678500 |
| 2024-05-29 | 12.71 | $12.63 | 150112 |
| 2024-05-28 | 12.73 | $12.72 | 234600 |
| 2024-05-24 | 12.72 | $12.79 | 140919 |
| 2024-05-23 | 12.71 | $12.71 | 187800 |
| 2024-05-22 | 12.70 | $12.76 | 179525 |
| 2024-05-21 | 12.69 | $12.86 | 263891 |
| 2024-05-20 | 12.65 | $12.72 | 177100 |
| 2024-05-17 | 12.64 | $12.71 | 271100 |
| 2024-05-16 | 12.63 | $12.66 | 142120 |
| 2024-05-15 | 12.62 | $12.68 | 141621 |
| 2024-05-14 | 12.61 | $12.61 | 156900 |
| 2024-05-13 | 12.61 | $12.64 | 143200 |
| 2024-05-10 | 12.61 | $12.65 | 169600 |
| 2024-05-09 | 12.60 | $12.63 | 145400 |
| 2024-05-08 | 12.60 | $12.63 | 139949 |
| 2024-05-07 | 12.60 | $12.69 | 224023 |
| 2024-05-06 | 12.59 | $12.76 | 237849 |
| 2024-05-03 | 12.56 | $12.71 | 208217 |
| 2024-05-02 | 12.53 | $12.66 | 164833 |
| 2024-05-01 | 12.51 | $12.65 | 144800 |
| 2024-04-30 | 12.49 | $12.54 | 106500 |
| 2024-04-29 | 12.49 | $12.57 | 153700 |
| 2024-04-26 | 12.49 | $12.51 | 180900 |
| 2024-04-25 | 12.50 | $12.48 | 235800 |
| 2024-04-24 | 12.52 | $12.59 | 256106 |
| 2024-04-23 | 12.51 | $12.68 | 200600 |
| 2024-04-22 | 12.49 | $12.62 | 228500 |
| 2024-04-19 | 12.48 | $12.47 | 144013 |
| 2024-04-18 | 12.50 | $12.49 | 320400 |
| 2024-04-17 | 12.52 | $12.41 | 192537 |
| 2024-04-16 | 12.57 | $12.36 | 332742 |
| 2024-04-15 | 12.62 | $12.25 | 496427 |
| 2024-04-12 | 12.72 | $12.46 | 193800 |
| 2024-04-11 | 12.78 | $12.55 | 254600 |
| 2024-04-10 | 12.83 | $12.59 | 277829 |
| 2024-04-09 | 12.89 | $12.80 | 275100 |
| 2024-04-08 | 12.91 | $12.97 | 612221 |
| 2024-04-05 | 12.90 | $12.90 | 218300 |
| 2024-04-04 | 12.90 | $12.91 | 293421 |
| 2024-04-03 | 12.90 | $12.90 | 129100 |
| 2024-04-02 | 12.90 | $12.89 | 154319 |
| 2024-04-01 | 12.90 | $12.92 | 266547 |
| 2024-03-28 | 12.90 | $12.92 | 161499 |
| 2024-03-27 | 12.89 | $12.94 | 173418 |
| 2024-03-26 | 12.88 | $12.86 | 283323 |
| 2024-03-25 | 12.89 | $12.89 | 229207 |
| 2024-03-22 | 12.89 | $12.91 | 194038 |
| 2024-03-21 | 12.89 | $12.92 | 158417 |
| 2024-03-20 | 12.88 | $12.87 | 233506 |
| 2024-03-19 | 12.89 | $12.85 | 442300 |
| 2024-03-18 | 12.90 | $12.84 | 149800 |
| 2024-03-15 | 12.91 | $12.85 | 199670 |
| 2024-03-14 | 12.93 | $12.88 | 156328 |
| 2024-03-13 | 12.94 | $12.93 | 116430 |
| 2024-03-12 | 12.94 | $12.89 | 306800 |
| 2024-03-11 | 12.95 | $13.03 | 262802 |
| 2024-03-08 | 12.94 | $12.96 | 180423 |
| 2024-03-07 | 12.93 | $12.97 | 182708 |
| 2024-03-06 | 12.92 | $12.93 | 172800 |
| 2024-03-05 | 12.92 | $12.95 | 245500 |
| 2024-03-04 | 12.92 | $12.94 | 198000 |
| 2024-03-01 | 12.92 | $12.94 | 229700 |
| 2024-02-29 | 12.91 | $12.89 | 162026 |
| 2024-02-28 | 12.92 | $12.88 | 168000 |
| 2024-02-27 | 12.93 | $12.89 | 205900 |
| 2024-02-26 | 12.94 | $12.91 | 171443 |
| 2024-02-23 | 12.94 | $13.02 | 339039 |
| 2024-02-22 | 12.93 | $12.90 | 231863 |
| 2024-02-21 | 12.93 | $12.89 | 140800 |
| 2024-02-20 | 12.94 | $12.93 | 176300 |
| 2024-02-16 | 12.94 | $12.86 | 134000 |
| 2024-02-15 | 12.96 | $12.95 | 253900 |
| 2024-02-14 | 12.96 | $12.89 | 192900 |
| 2024-02-13 | 12.98 | $12.83 | 181100 |
| 2024-02-12 | 13.01 | $12.82 | 288128 |
| 2024-02-09 | 13.05 | $12.86 | 281239 |
| 2024-02-08 | 13.08 | $12.94 | 141603 |
| 2024-02-07 | 13.10 | $12.95 | 220900 |
| 2024-02-06 | 13.13 | $12.98 | 469500 |
| 2024-02-05 | 13.14 | $13.22 | 430000 |
| 2024-02-02 | 13.12 | $13.29 | 392887 |
| 2024-02-01 | 13.07 | $13.15 | 282133 |
| 2024-01-31 | 13.04 | $13.02 | 214627 |
| 2024-01-30 | 13.04 | $13.04 | 234600 |
| 2024-01-29 | 13.03 | $13.08 | 223363 |
| 2024-01-26 | 13.01 | $13.07 | 234000 |
| 2024-01-25 | 12.99 | $12.95 | 228100 |
| 2024-01-24 | 12.99 | $12.93 | 202511 |
| 2024-01-23 | 12.99 | $12.86 | 191000 |
| 2024-01-22 | 13.01 | $12.90 | 417219 |
| 2024-01-19 | 13.03 | $12.91 | 1.5M |
| 2024-01-18 | 13.04 | $12.98 | 324222 |
| 2024-01-17 | 13.04 | $13.03 | 384000 |
| 2024-01-16 | 13.03 | $12.94 | 320100 |
| 2024-01-12 | 13.03 | $12.94 | 256052 |
| 2024-01-11 | 13.04 | $12.91 | 383542 |
| 2024-01-10 | 13.05 | $12.94 | 400800 |
| 2024-01-09 | 13.05 | $13.02 | 296336 |
| 2024-01-08 | 13.04 | $13.18 | 424200 |
| 2024-01-05 | 12.99 | $13.12 | 281900 |
| 2024-01-04 | 12.95 | $13.16 | 307348 |
| 2024-01-03 | 12.89 | $13.00 | 269900 |
| 2024-01-02 | 12.86 | $12.87 | 241327 |
| 2023-12-29 | 12.84 | $12.81 | 296100 |
| 2023-12-28 | 12.84 | $12.85 | 447521 |
| 2023-12-27 | 12.82 | $12.93 | 385600 |
| 2023-12-26 | 12.78 | $12.81 | 409006 |
| 2023-12-22 | 12.77 | $12.78 | 415919 |
| 2023-12-21 | 12.76 | $12.71 | 327108 |
| 2023-12-20 | 12.76 | $12.62 | 338043 |
| 2023-12-19 | 12.77 | $12.80 | 388100 |
| 2023-12-18 | 12.76 | $12.72 | 457500 |
| 2023-12-15 | 12.75 | $12.72 | 320619 |
| 2023-12-14 | 12.74 | $12.73 | 427615 |
| 2023-12-13 | 12.73 | $12.71 | 339304 |
| 2023-12-12 | 12.73 | $12.56 | 468000 |
| 2023-12-11 | 12.75 | $12.71 | 308600 |
| 2023-12-08 | 12.74 | $12.82 | 175124 |
| 2023-12-07 | 12.71 | $12.93 | 413500 |
| 2023-12-06 | 12.65 | $12.76 | 249414 |
| 2023-12-05 | 12.61 | $12.70 | 236239 |
| 2023-12-04 | 12.58 | $12.62 | 267002 |
| 2023-12-01 | 12.57 | $12.69 | 391523 |
| 2023-11-30 | 12.53 | $12.77 | 305143 |
| 2023-11-29 | 12.47 | $12.60 | 230900 |
| 2023-11-28 | 12.44 | $12.47 | 240900 |
| 2023-11-27 | 12.43 | $12.40 | 403938 |
| 2023-11-24 | 12.43 | $12.49 | 267100 |
| 2023-11-22 | 12.42 | $12.49 | 333100 |
| 2023-11-21 | 12.40 | $12.46 | 256600 |
| 2023-11-20 | 12.38 | $12.45 | 263500 |
| 2023-11-17 | 12.37 | $12.54 | 153619 |
| 2023-11-16 | 12.33 | $12.42 | 203207 |
| 2023-11-15 | 12.31 | $12.43 | 349445 |
| 2023-11-14 | 12.29 | $12.42 | 519334 |
| 2023-11-13 | 12.26 | $12.39 | 197100 |
| 2023-11-10 | 12.24 | $12.36 | 196533 |
| 2023-11-09 | 12.22 | $12.37 | 279300 |
| 2023-11-08 | 12.19 | $12.40 | 148934 |
| 2023-11-07 | 12.16 | $12.47 | 269000 |
| 2023-11-06 | 12.10 | $12.43 | 514200 |
| 2023-11-03 | 12.05 | $12.42 | 600800 |
| 2023-11-02 | 11.99 | $12.34 | 417830 |
| 2023-11-01 | 11.94 | $12.22 | 218900 |
| 2023-10-31 | 11.91 | $12.19 | 339300 |
| 2023-10-30 | 11.88 | $12.17 | 237807 |
| 2023-10-27 | 11.85 | $12.11 | 457100 |
| 2023-10-26 | 11.83 | $12.17 | 397700 |
| 2023-10-25 | 11.79 | $12.06 | 520200 |
| 2023-10-24 | 11.78 | $12.14 | 330949 |
| 2023-10-23 | 11.75 | $11.95 | 430840 |
| 2023-10-20 | 11.76 | $11.93 | 439643 |
| 2023-10-19 | 11.77 | $11.95 | 281924 |
| 2023-10-18 | 11.79 | $11.94 | 337662 |
| 2023-10-17 | 11.81 | $12.01 | 379200 |
| 2023-10-16 | 11.83 | $12.14 | 302136 |
| 2023-10-13 | 11.82 | $12.13 | 255000 |
| 2023-10-12 | 11.82 | $12.13 | 449807 |
| 2023-10-11 | 11.82 | $12.26 | 436400 |
| 2023-10-10 | 11.80 | $12.40 | 347200 |
| 2023-10-09 | 11.75 | $12.38 | 254580 |
| 2023-10-06 | 11.70 | $12.32 | 387406 |
| 2023-10-05 | 11.65 | $12.30 | 377163 |
| 2023-10-04 | 11.61 | $12.25 | 279614 |
| 2023-10-03 | 11.58 | $12.02 | 365152 |
| 2023-10-02 | 11.59 | $12.15 | 295800 |
| 2023-09-29 | 11.59 | $12.25 | 294104 |
| 2023-09-28 | 11.57 | $12.19 | 352400 |
| 2023-09-27 | 11.57 | $12.09 | 642900 |
| 2023-09-26 | 11.59 | $12.04 | 638823 |
| 2023-09-25 | 11.64 | $12.14 | 554800 |
| 2023-09-22 | 11.68 | $12.07 | 653317 |
| 2023-09-21 | 11.75 | $12.03 | 363037 |
| 2023-09-20 | 11.84 | $12.10 | 380229 |
| 2023-09-19 | 11.95 | $12.02 | 634221 |
| 2023-09-18 | 12.09 | $12.05 | 1.0M |
| 2023-09-15 | 12.26 | $12.19 | 279433 |
| 2023-09-14 | 12.44 | $12.26 | 796700 |
| 2023-09-13 | 12.64 | $12.18 | 898002 |
| 2023-09-12 | 12.89 | $12.28 | 996676 |
| 2023-09-11 | 13.18 | $12.67 | 609131 |
| 2023-09-08 | 13.43 | $12.80 | 451497 |
| 2023-09-07 | 13.70 | $12.68 | 460554 |
| 2023-09-06 | 14.05 | $12.65 | 931844 |
| 2023-09-05 | 14.47 | $12.77 | 1.0M |
| 2023-09-01 | 14.93 | $12.66 | 1.3M |
| 2023-08-31 | 15.50 | $12.91 | 2.8M |
| 2023-08-30 | 16.11 | $13.31 | 6.5M |
| 2023-08-29 | 16.73 | $16.88 | 440300 |
| 2023-08-28 | 16.71 | $16.88 | 224000 |
| 2023-08-25 | 16.67 | $16.83 | 188840 |
| 2023-08-24 | 16.65 | $16.66 | 103346 |
| 2023-08-23 | 16.65 | $16.68 | 139000 |
| 2023-08-22 | 16.66 | $16.59 | 159730 |
| 2023-08-21 | 16.68 | $16.52 | 146270 |
| 2023-08-18 | 16.72 | $16.48 | 178204 |
| 2023-08-17 | 16.78 | $16.47 | 139451 |
| 2023-08-16 | 16.85 | $16.56 | 261400 |
| 2023-08-15 | 16.91 | $16.68 | 152037 |
| 2023-08-14 | 16.96 | $16.72 | 194237 |
| 2023-08-11 | 17.00 | $16.78 | 199690 |
| 2023-08-10 | 17.04 | $16.84 | 199324 |
| 2023-08-09 | 17.07 | $16.93 | 254100 |
| 2023-08-08 | 17.09 | $17.06 | 150730 |
| 2023-08-07 | 17.08 | $17.24 | 254455 |
| 2023-08-04 | 17.04 | $17.15 | 285706 |
| 2023-08-03 | 17.00 | $17.00 | 252526 |
| 2023-08-02 | 16.99 | $17.07 | 199000 |
| 2023-08-01 | 16.96 | $17.08 | 214254 |
| 2023-07-31 | 16.92 | $17.03 | 184944 |
| 2023-07-28 | 16.89 | $16.97 | 197507 |
| 2023-07-27 | 16.87 | $16.89 | 168724 |
| 2023-07-26 | 16.85 | $16.94 | 239341 |
| 2023-07-25 | 16.83 | $16.86 | 199600 |
| 2023-07-24 | 16.81 | $16.78 | 259311 |
| 2023-07-21 | 16.82 | $16.73 | 164539 |
| 2023-07-20 | 16.83 | $16.78 | 137900 |
| 2023-07-19 | 16.83 | $16.78 | 148224 |
| 2023-07-18 | 16.83 | $16.78 | 147707 |
| 2023-07-17 | 16.84 | $16.78 | 125980 |
| 2023-07-14 | 16.84 | $16.74 | 148200 |
| 2023-07-13 | 16.85 | $16.81 | 205852 |
| 2023-07-12 | 16.85 | $16.85 | 256445 |
| 2023-07-11 | 16.84 | $16.80 | 183353 |
| 2023-07-10 | 16.84 | $17.02 | 283730 |
| 2023-07-07 | 16.79 | $17.01 | 205900 |
| 2023-07-06 | 16.73 | $16.96 | 186172 |
| 2023-07-05 | 16.68 | $16.92 | 332320 |
| 2023-07-03 | 16.62 | $16.80 | 111200 |
| 2023-06-30 | 16.59 | $16.76 | 166602 |
| 2023-06-29 | 16.55 | $16.67 | 225124 |
| 2023-06-28 | 16.53 | $16.69 | 216523 |
| 2023-06-27 | 16.49 | $16.71 | 293694 |
| 2023-06-26 | 16.45 | $16.47 | 145000 |
| 2023-06-23 | 16.46 | $16.38 | 175131 |
| 2023-06-22 | 16.48 | $16.40 | 111400 |
| 2023-06-21 | 16.51 | $16.44 | 109735 |
| 2023-06-20 | 16.53 | $16.48 | 164010 |
| 2023-06-16 | 16.54 | $16.51 | 131200 |
| 2023-06-15 | 16.55 | $16.34 | 181623 |
| 2023-06-14 | 16.60 | $16.41 | 168841 |
| 2023-06-13 | 16.64 | $16.48 | 282500 |
| 2023-06-12 | 16.68 | $16.91 | 186668 |
| 2023-06-09 | 16.63 | $16.93 | 133700 |
| 2023-06-08 | 16.56 | $16.94 | 138815 |
| 2023-06-07 | 16.49 | $16.89 | 201646 |
| 2023-06-06 | 16.41 | $16.83 | 187723 |
| 2023-06-05 | 16.34 | $16.71 | 223045 |
| 2023-06-02 | 16.28 | $16.68 | 214000 |
| 2023-06-01 | 16.21 | $16.40 | 257814 |
| 2023-05-31 | 16.20 | $16.23 | 206700 |
| 2023-05-30 | 16.22 | $16.23 | 286206 |
| 2023-05-26 | 16.25 | $16.18 | 317816 |
| 2023-05-25 | 16.29 | $16.24 | 257100 |
| 2023-05-24 | 16.33 | $16.14 | 187400 |
| 2023-05-23 | 16.40 | $16.16 | 174200 |
| 2023-05-22 | 16.47 | $16.36 | 154971 |
| 2023-05-19 | 16.52 | $16.37 | 144406 |
| 2023-05-18 | 16.57 | $16.29 | 296800 |
| 2023-05-17 | 16.65 | $16.32 | 243697 |
| 2023-05-16 | 16.73 | $16.35 | 165726 |
| 2023-05-15 | 16.83 | $16.53 | 193700 |
| 2023-05-12 | 16.90 | $16.58 | 182428 |
| 2023-05-11 | 16.97 | $16.64 | 214503 |
| 2023-05-10 | 17.04 | $16.76 | 285800 |
| 2023-05-09 | 17.10 | $16.94 | 141589 |
| 2023-05-08 | 17.13 | $17.26 | 208539 |
| 2023-05-05 | 17.09 | $17.17 | 222070 |
| 2023-05-04 | 17.07 | $17.07 | 244615 |
| 2023-05-03 | 17.07 | $17.09 | 273800 |
| 2023-05-02 | 17.06 | $17.19 | 160300 |
| 2023-05-01 | 17.02 | $17.16 | 160100 |
| 2023-04-28 | 16.99 | $17.20 | 123715 |
| 2023-04-27 | 16.94 | $17.17 | 147977 |
| 2023-04-26 | 16.90 | $16.94 | 285427 |
| 2023-04-25 | 16.89 | $17.00 | 400133 |
| 2023-04-24 | 16.87 | $17.03 | 253057 |
| 2023-04-21 | 16.85 | $16.80 | 120311 |
| 2023-04-20 | 16.86 | $16.77 | 146900 |
| 2023-04-19 | 16.89 | $16.92 | 118133 |
| 2023-04-18 | 16.89 | $16.84 | 178256 |
| 2023-04-17 | 16.90 | $17.00 | 175600 |
| 2023-04-14 | 16.89 | $17.04 | 119531 |
| 2023-04-13 | 16.86 | $17.16 | 104141 |
| 2023-04-12 | 16.80 | $17.08 | 173025 |
| 2023-04-11 | 16.76 | $17.14 | 278331 |
| 2023-04-10 | 16.69 | $17.17 | 292135 |
| 2023-04-06 | 16.61 | $17.07 | 182659 |
| 2023-04-05 | 16.54 | $16.96 | 213615 |
| 2023-04-04 | 16.47 | $16.95 | 316800 |
| 2023-04-03 | 16.41 | $16.80 | 283900 |
| 2023-03-31 | 16.36 | $16.45 | 650174 |
| 2023-03-30 | 16.39 | $16.51 | 195200 |
| 2023-03-29 | 16.41 | $16.41 | 221841 |
| 2023-03-28 | 16.45 | $16.40 | 396748 |
| 2023-03-27 | 16.51 | $16.36 | 137130 |
| 2023-03-24 | 16.59 | $16.29 | 132272 |
| 2023-03-23 | 16.69 | $16.33 | 253100 |
| 2023-03-22 | 16.81 | $16.40 | 182200 |
| 2023-03-21 | 16.93 | $16.49 | 223801 |
| 2023-03-20 | 17.06 | $16.36 | 330826 |
| 2023-03-17 | 17.23 | $16.65 | 141606 |
| 2023-03-16 | 17.37 | $16.91 | 198911 |
| 2023-03-15 | 17.48 | $16.84 | 314500 |
| 2023-03-14 | 17.62 | $17.13 | 234100 |
| 2023-03-13 | 17.72 | $17.09 | 376191 |
| 2023-03-10 | 17.85 | $17.36 | 410211 |
| 2023-03-09 | 17.94 | $17.80 | 185527 |
| 2023-03-08 | 17.95 | $17.96 | 127319 |
| 2023-03-07 | 17.93 | $17.94 | 247711 |
| 2023-03-06 | 17.91 | $18.00 | 230021 |
| 2023-03-03 | 17.87 | $18.10 | 235374 |
| 2023-03-02 | 17.81 | $17.88 | 260737 |
| 2023-03-01 | 17.78 | $17.82 | 186400 |
| 2023-02-28 | 17.75 | $17.78 | 293829 |
| 2023-02-27 | 17.73 | $17.80 | 177189 |
| 2023-02-24 | 17.71 | $17.72 | 181726 |
| 2023-02-23 | 17.69 | $17.74 | 256139 |
| 2023-02-22 | 17.67 | $17.46 | 201100 |
| 2023-02-21 | 17.70 | $17.32 | 253200 |
| 2023-02-17 | 17.76 | $17.67 | 173412 |
| 2023-02-16 | 17.76 | $17.59 | 175800 |
| 2023-02-15 | 17.78 | $17.68 | 128247 |
| 2023-02-14 | 17.78 | $17.71 | 170022 |
| 2023-02-13 | 17.77 | $17.68 | 221716 |
| 2023-02-10 | 17.76 | $17.55 | 137445 |
| 2023-02-09 | 17.78 | $17.61 | 132636 |
| 2023-02-08 | 17.79 | $17.68 | 192467 |
| 2023-02-07 | 17.79 | $17.98 | 354700 |
| 2023-02-06 | 17.71 | $17.98 | 298000 |
| 2023-02-03 | 17.63 | $18.00 | 336923 |
| 2023-02-02 | 17.53 | $17.96 | 250470 |
| 2023-02-01 | 17.42 | $17.66 | 262100 |
| 2023-01-31 | 17.35 | $17.53 | 253600 |
| 2023-01-30 | 17.30 | $17.42 | 148549 |
| 2023-01-27 | 17.26 | $17.49 | 216300 |
| 2023-01-26 | 17.20 | $17.39 | 219700 |
| 2023-01-25 | 17.16 | $17.32 | 175700 |
| 2023-01-24 | 17.12 | $17.34 | 152700 |
| 2023-01-23 | 17.07 | $17.30 | 174918 |
| 2023-01-20 | 17.02 | $17.29 | 845920 |
| 2023-01-19 | 16.96 | $17.12 | 219026 |
| 2023-01-18 | 16.93 | $17.10 | 256600 |
| 2023-01-17 | 16.90 | $17.03 | 263100 |
| 2023-01-13 | 16.88 | $17.10 | 301200 |
| 2023-01-12 | 16.85 | $17.30 | 190900 |
| 2023-01-11 | 16.76 | $17.33 | 175083 |
| 2023-01-10 | 16.66 | $17.23 | 238948 |
| 2023-01-09 | 16.56 | $17.26 | 430433 |
| 2023-01-06 | 16.44 | $16.88 | 228711 |
| 2023-01-05 | 16.39 | $16.63 | 181600 |
| 2023-01-04 | 16.38 | $16.58 | 222327 |
| 2023-01-03 | 16.39 | $16.52 | 327100 |
| 2022-12-30 | 16.40 | $16.15 | 480436 |
| 2022-12-29 | 16.51 | $16.25 | 493864 |
| 2022-12-28 | 16.61 | $16.20 | 425623 |
| 2022-12-27 | 16.73 | $16.39 | 377760 |
| 2022-12-23 | 16.85 | $16.63 | 259514 |
| 2022-12-22 | 16.93 | $16.48 | 249300 |
| 2022-12-21 | 17.05 | $16.56 | 215844 |
| 2022-12-20 | 17.18 | $16.54 | 223629 |
| 2022-12-19 | 17.34 | $16.69 | 194300 |
| 2022-12-16 | 17.49 | $16.93 | 265900 |
| 2022-12-15 | 17.62 | $17.13 | 229437 |
| 2022-12-14 | 17.72 | $17.36 | 205644 |
| 2022-12-13 | 17.79 | $17.58 | 189900 |
| 2022-12-12 | 17.83 | $17.77 | 189819 |
| 2022-12-09 | 17.83 | $17.79 | 83000 |
| 2022-12-08 | 17.83 | $17.78 | 111400 |
| 2022-12-07 | 17.83 | $17.73 | 113376 |
| 2022-12-06 | 17.84 | $17.80 | 112147 |
| 2022-12-05 | 17.83 | $17.85 | 143100 |
| 2022-12-02 | 17.82 | $17.91 | 87423 |
| 2022-12-01 | 17.78 | $17.89 | 158560 |
| 2022-11-30 | 17.75 | $17.89 | 142809 |
| 2022-11-29 | 17.71 | $17.83 | 167137 |
| 2022-11-28 | 17.67 | $17.83 | 129600 |
| 2022-11-25 | 17.63 | $17.86 | 110533 |
| 2022-11-23 | 17.58 | $17.83 | 168700 |
| 2022-11-22 | 17.52 | $17.65 | 132533 |
| 2022-11-21 | 17.49 | $17.64 | 72433 |
| 2022-11-18 | 17.46 | $17.61 | 72619 |
| 2022-11-17 | 17.43 | $17.65 | 160541 |
| 2022-11-16 | 17.39 | $17.44 | 118812 |
| 2022-11-15 | 17.38 | $17.48 | 145800 |
| 2022-11-14 | 17.37 | $17.42 | 156548 |
| 2022-11-11 | 17.36 | $17.59 | 130732 |
| 2022-11-10 | 17.32 | $17.50 | 161521 |
| 2022-11-09 | 17.30 | $17.17 | 176303 |
| 2022-11-08 | 17.34 | $17.60 | 200338 |
| 2022-11-07 | 17.29 | $17.72 | 224800 |
| 2022-11-04 | 17.22 | $17.59 | 114637 |
| 2022-11-03 | 17.16 | $17.42 | 119200 |
| 2022-11-02 | 17.12 | $17.41 | 113100 |
| 2022-11-01 | 17.09 | $17.48 | 97643 |
| 2022-10-31 | 17.04 | $17.25 | 168200 |
| 2022-10-28 | 17.02 | $17.57 | 97077 |
| 2022-10-27 | 16.94 | $17.35 | 165235 |
| 2022-10-26 | 16.90 | $17.21 | 154200 |
| 2022-10-25 | 16.88 | $17.10 | 148823 |
| 2022-10-24 | 16.89 | $16.85 | 174463 |
| 2022-10-21 | 16.95 | $17.25 | 278543 |
| 2022-10-20 | 16.93 | $17.17 | 120300 |
| 2022-10-19 | 16.94 | $17.33 | 141638 |
| 2022-10-18 | 16.91 | $17.42 | 151434 |
| 2022-10-17 | 16.87 | $17.40 | 367300 |
| 2022-10-14 | 16.82 | $16.80 | 186545 |
| 2022-10-13 | 16.90 | $16.75 | 243900 |
| 2022-10-12 | 17.01 | $16.60 | 163529 |
| 2022-10-11 | 17.17 | $16.70 | 183200 |
| 2022-10-10 | 17.33 | $17.16 | 201156 |
| 2022-10-07 | 17.43 | $17.54 | 199100 |
| 2022-10-06 | 17.46 | $17.78 | 133621 |
| 2022-10-05 | 17.46 | $17.96 | 196136 |
| 2022-10-04 | 17.42 | $18.00 | 239411 |
| 2022-10-03 | 17.37 | $17.62 | 222723 |
| 2022-09-30 | 17.39 | $17.21 | 187711 |
| 2022-09-29 | 17.51 | $16.72 | 755510 |
| 2022-09-28 | 17.75 | $18.07 | 510500 |
| 2022-09-27 | 17.75 | $17.15 | 519806 |
| 2022-09-26 | 17.95 | $16.64 | 466640 |
| 2022-09-23 | 18.30 | $17.29 | 322211 |
| 2022-09-22 | 18.56 | $17.97 | 255500 |
| 2022-09-21 | 18.72 | $18.36 | 186100 |
| 2022-09-20 | 18.83 | $18.22 | 223836 |
| 2022-09-19 | 18.99 | $18.69 | 87700 |
| 2022-09-16 | 19.08 | $18.63 | 194618 |
| 2022-09-15 | 19.19 | $18.94 | 250041 |
| 2022-09-14 | 19.26 | $19.21 | 195641 |
| 2022-09-13 | 19.28 | $18.96 | 182748 |
| 2022-09-12 | 19.36 | $19.41 | 160509 |
| 2022-09-09 | 19.35 | $19.40 | 96400 |
| 2022-09-08 | 19.35 | $19.31 | 144100 |
| 2022-09-07 | 19.37 | $19.18 | 128400 |
| 2022-09-06 | 19.41 | $19.13 | 144343 |
| 2022-09-02 | 19.48 | $19.20 | 101700 |
| 2022-09-01 | 19.54 | $19.08 | 340630 |
| 2022-08-31 | 19.64 | $19.19 | 142600 |
| 2022-08-30 | 19.73 | $19.33 | 133944 |
| 2022-08-29 | 19.80 | $19.54 | 143408 |
| 2022-08-26 | 19.85 | $19.69 | 133100 |
| 2022-08-25 | 19.86 | $19.85 | 208800 |
| 2022-08-24 | 19.84 | $19.84 | 111500 |
| 2022-08-23 | 19.82 | $19.38 | 92802 |
| 2022-08-22 | 19.90 | $19.29 | 139421 |
| 2022-08-19 | 20.00 | $19.65 | 149042 |
| 2022-08-18 | 20.04 | $19.72 | 145632 |
| 2022-08-17 | 20.08 | $19.94 | 171200 |
| 2022-08-16 | 20.07 | $19.88 | 128519 |
| 2022-08-15 | 20.07 | $19.85 | 133081 |
| 2022-08-12 | 20.07 | $19.80 | 199871 |
| 2022-08-11 | 20.08 | $19.71 | 275754 |
| 2022-08-10 | 20.12 | $20.14 | 216809 |
| 2022-08-09 | 20.06 | $19.94 | 197300 |
| 2022-08-08 | 20.03 | $20.13 | 269100 |
| 2022-08-05 | 19.96 | $20.11 | 151716 |
| 2022-08-04 | 19.88 | $20.28 | 190720 |
| 2022-08-03 | 19.74 | $20.35 | 153813 |
| 2022-08-02 | 19.57 | $20.20 | 219537 |
| 2022-08-01 | 19.39 | $20.00 | 283300 |
| 2022-07-29 | 19.23 | $20.25 | 292138 |
| 2022-07-28 | 18.99 | $19.82 | 223840 |
| 2022-07-27 | 18.81 | $19.34 | 181940 |
| 2022-07-26 | 18.69 | $19.03 | 211316 |
| 2022-07-25 | 18.62 | $18.87 | 108212 |
| 2022-07-22 | 18.57 | $18.70 | 142421 |
| 2022-07-21 | 18.55 | $18.59 | 121928 |
| 2022-07-20 | 18.56 | $18.59 | 189800 |
| 2022-07-19 | 18.56 | $18.65 | 135810 |
| 2022-07-18 | 18.55 | $18.53 | 157710 |
| 2022-07-15 | 18.56 | $18.57 | 754507 |
| 2022-07-14 | 18.57 | $18.47 | 231730 |
| 2022-07-13 | 18.60 | $18.98 | 277100 |
| 2022-07-12 | 18.54 | $18.98 | 248600 |
| 2022-07-11 | 18.46 | $19.34 | 541737 |
| 2022-07-08 | 18.29 | $19.24 | 250315 |
| 2022-07-07 | 18.12 | $18.77 | 171429 |
| 2022-07-06 | 18.02 | $18.44 | 204600 |
| 2022-07-05 | 17.97 | $18.48 | 170258 |
| 2022-07-01 | 17.92 | $18.46 | 122000 |
| 2022-06-30 | 17.86 | $18.43 | 183632 |
| 2022-06-29 | 17.81 | $18.47 | 189352 |
| 2022-06-28 | 17.73 | $18.30 | 217510 |
| 2022-06-27 | 17.69 | $18.13 | 323260 |
| 2022-06-24 | 17.68 | $18.25 | 180852 |
| 2022-06-23 | 17.65 | $17.75 | 200300 |
| 2022-06-22 | 17.72 | $17.25 | 199496 |
| 2022-06-21 | 17.92 | $17.40 | 273400 |
| 2022-06-17 | 18.12 | $17.10 | 371546 |
| 2022-06-16 | 18.41 | $16.45 | 971400 |
| 2022-06-15 | 18.90 | $18.00 | 377843 |
| 2022-06-14 | 19.14 | $18.44 | 227748 |
| 2022-06-13 | 19.33 | $18.40 | 426600 |
| 2022-06-10 | 19.56 | $19.42 | 279146 |
| 2022-06-09 | 19.61 | $19.74 | 179400 |
| 2022-06-08 | 19.60 | $19.78 | 150800 |
| 2022-06-07 | 19.59 | $19.71 | 97058 |
| 2022-06-06 | 19.59 | $19.78 | 117679 |
| 2022-06-03 | 19.57 | $19.81 | 140143 |
| 2022-06-02 | 19.55 | $19.86 | 146425 |
| 2022-06-01 | 19.51 | $19.82 | 154024 |
| 2022-05-31 | 19.48 | $19.90 | 242100 |
| 2022-05-27 | 19.43 | $19.86 | 283500 |
| 2022-05-26 | 19.39 | $19.78 | 197732 |
| 2022-05-25 | 19.35 | $19.39 | 186346 |
| 2022-05-24 | 19.39 | $18.79 | 439200 |
| 2022-05-23 | 19.57 | $19.40 | 170398 |
| 2022-05-20 | 19.65 | $19.53 | 150441 |
| 2022-05-19 | 19.72 | $19.63 | 191335 |
| 2022-05-18 | 19.79 | $19.55 | 191160 |
| 2022-05-17 | 19.88 | $19.83 | 224900 |
| 2022-05-16 | 19.93 | $19.70 | 276533 |
| 2022-05-13 | 20.01 | $19.19 | 450110 |
| 2022-05-12 | 20.22 | $18.46 | 1.3M |
| 2022-05-11 | 20.62 | $20.15 | 376046 |
| 2022-05-10 | 20.72 | $20.48 | 396345 |
| 2022-05-09 | 20.77 | $20.72 | 426500 |
| 2022-05-06 | 20.78 | $21.00 | 397148 |
| 2022-05-05 | 20.73 | $20.89 | 501800 |
| 2022-05-04 | 20.70 | $21.10 | 429697 |
| 2022-05-03 | 20.62 | $20.70 | 300800 |
| 2022-05-02 | 20.61 | $20.47 | 283866 |
| 2022-04-29 | 20.65 | $20.61 | 179423 |
| 2022-04-28 | 20.66 | $20.62 | 202778 |
| 2022-04-27 | 20.68 | $20.50 | 247946 |
| 2022-04-26 | 20.72 | $20.57 | 190200 |
| 2022-04-25 | 20.76 | $20.63 | 235200 |
| 2022-04-22 | 20.79 | $20.69 | 189737 |
| 2022-04-21 | 20.81 | $20.80 | 189800 |
| 2022-04-20 | 20.81 | $20.83 | 167800 |
| 2022-04-19 | 20.80 | $20.73 | 113032 |
| 2022-04-18 | 20.82 | $20.63 | 213119 |
| 2022-04-14 | 20.86 | $20.66 | 233400 |
| 2022-04-13 | 20.89 | $20.73 | 165922 |
| 2022-04-12 | 20.92 | $20.78 | 179130 |
| 2022-04-11 | 20.94 | $20.92 | 236200 |
| 2022-04-08 | 20.94 | $21.03 | 181478 |
| 2022-04-07 | 20.91 | $21.03 | 192540 |
| 2022-04-06 | 20.88 | $21.01 | 246643 |
| 2022-04-05 | 20.84 | $21.02 | 238540 |
| 2022-04-04 | 20.80 | $21.15 | 271822 |
| 2022-04-01 | 20.72 | $20.87 | 186900 |
| 2022-03-31 | 20.69 | $20.74 | 198400 |
| 2022-03-30 | 20.68 | $20.70 | 164027 |
| 2022-03-29 | 20.68 | $20.62 | 187500 |
| 2022-03-28 | 20.70 | $20.58 | 251500 |
| 2022-03-25 | 20.73 | $20.81 | 141723 |
| 2022-03-24 | 20.71 | $20.82 | 201716 |
| 2022-03-23 | 20.69 | $20.55 | 324553 |
| 2022-03-22 | 20.72 | $20.84 | 243450 |
| 2022-03-21 | 20.69 | $21.02 | 267900 |
| 2022-03-18 | 20.63 | $20.81 | 143700 |
| 2022-03-17 | 20.59 | $20.63 | 158100 |
| 2022-03-16 | 20.59 | $20.50 | 176500 |
| 2022-03-15 | 20.62 | $20.50 | 182000 |
| 2022-03-14 | 20.65 | $20.74 | 210197 |
| 2022-03-11 | 20.64 | $20.88 | 178700 |
| 2022-03-10 | 20.60 | $20.92 | 301129 |
| 2022-03-09 | 20.54 | $20.64 | 183700 |
| 2022-03-08 | 20.53 | $20.41 | 188591 |
| 2022-03-07 | 20.57 | $20.45 | 208700 |
| 2022-03-04 | 20.61 | $20.78 | 184826 |
| 2022-03-03 | 20.59 | $20.90 | 234296 |
| 2022-03-02 | 20.54 | $20.82 | 163500 |
| 2022-03-01 | 20.50 | $20.79 | 170600 |
| 2022-02-28 | 20.45 | $20.83 | 232100 |
| 2022-02-25 | 20.40 | $20.70 | 216200 |
| 2022-02-24 | 20.36 | $20.25 | 371200 |
| 2022-02-23 | 20.42 | $20.08 | 341200 |
| 2022-02-22 | 20.52 | $20.07 | 449182 |
| 2022-02-18 | 20.64 | $20.54 | 319646 |
| 2022-02-17 | 20.68 | $20.67 | 255619 |
| 2022-02-16 | 20.70 | $20.83 | 156357 |
| 2022-02-15 | 20.69 | $20.49 | 229436 |
| 2022-02-14 | 20.75 | $20.15 | 282140 |
| 2022-02-11 | 20.90 | $20.46 | 318200 |
| 2022-02-10 | 21.00 | $20.79 | 274700 |
| 2022-02-09 | 21.06 | $21.15 | 225123 |
| 2022-02-08 | 21.04 | $21.10 | 235856 |
| 2022-02-07 | 21.04 | $21.14 | 402700 |
| 2022-02-04 | 21.02 | $21.07 | 288871 |
| 2022-02-03 | 21.02 | $21.11 | 242358 |
| 2022-02-02 | 21.01 | $21.40 | 246337 |
| 2022-02-01 | 20.93 | $21.30 | 246003 |
| 2022-01-31 | 20.87 | $20.91 | 304556 |
| 2022-01-28 | 20.88 | $20.90 | 237846 |
| 2022-01-27 | 20.89 | $20.90 | 221807 |
| 2022-01-26 | 20.91 | $20.46 | 322439 |
| 2022-01-25 | 21.02 | $20.44 | 304305 |
| 2022-01-24 | 21.16 | $20.23 | 1.1M |
| 2022-01-21 | 21.36 | $20.65 | 473700 |
| 2022-01-20 | 21.51 | $21.35 | 256700 |
| 2022-01-19 | 21.53 | $21.46 | 217800 |
| 2022-01-18 | 21.53 | $21.52 | 211939 |
| 2022-01-14 | 21.52 | $21.83 | 348145 |
| 2022-01-13 | 21.45 | $21.81 | 244900 |
| 2022-01-12 | 21.36 | $21.76 | 333384 |
| 2022-01-11 | 21.27 | $21.72 | 288400 |
| 2022-01-10 | 21.17 | $21.55 | 281744 |
| 2022-01-07 | 21.09 | $21.47 | 153200 |
| 2022-01-06 | 21.02 | $21.41 | 247409 |
| 2022-01-05 | 20.95 | $21.20 | 267600 |
| 2022-01-04 | 20.91 | $21.29 | 212500 |
| 2022-01-03 | 20.85 | $21.21 | 246743 |
| 2021-12-31 | 20.80 | $21.11 | 250819 |
| 2021-12-30 | 20.76 | $21.00 | 177400 |
| 2021-12-29 | 20.74 | $21.00 | 209800 |
| 2021-12-28 | 20.72 | $20.85 | 221414 |
| 2021-12-27 | 20.72 | $20.76 | 297889 |
| 2021-12-23 | 20.75 | $20.82 | 275140 |
| 2021-12-22 | 20.78 | $20.53 | 244315 |
| 2021-12-21 | 20.87 | $20.47 | 221900 |
| 2021-12-20 | 20.99 | $20.20 | 501500 |
| 2021-12-17 | 21.18 | $20.98 | 187601 |
| 2021-12-16 | 21.25 | $21.00 | 208107 |
| 2021-12-15 | 21.32 | $21.04 | 326000 |
| 2021-12-14 | 21.40 | $21.20 | 174200 |
| 2021-12-13 | 21.45 | $21.47 | 236881 |
| 2021-12-10 | 21.46 | $21.52 | 162104 |
| 2021-12-09 | 21.46 | $21.62 | 177336 |
| 2021-12-08 | 21.44 | $21.49 | 186183 |
| 2021-12-07 | 21.45 | $21.49 | 200674 |
| 2021-12-06 | 21.45 | $21.28 | 413546 |
| 2021-12-03 | 21.51 | $21.35 | 408600 |
| 2021-12-02 | 21.55 | $21.53 | 186434 |
| 2021-12-01 | 21.57 | $21.39 | 219246 |
| 2021-11-30 | 21.62 | $21.54 | 255700 |
| 2021-11-29 | 21.65 | $21.61 | 131525 |
| 2021-11-26 | 21.66 | $21.41 | 176000 |
| 2021-11-24 | 21.73 | $21.59 | 179600 |
| 2021-11-23 | 21.76 | $21.57 | 261021 |
| 2021-11-22 | 21.80 | $21.74 | 179620 |
| 2021-11-19 | 21.82 | $21.76 | 266900 |
| 2021-11-18 | 21.83 | $21.84 | 232332 |
| 2021-11-17 | 21.83 | $21.78 | 176602 |
| 2021-11-16 | 21.85 | $21.69 | 174300 |
| 2021-11-15 | 21.88 | $21.58 | 230951 |
| 2021-11-12 | 21.94 | $21.64 | 117742 |
| 2021-11-11 | 22.00 | $21.70 | 133425 |
| 2021-11-10 | 22.05 | $21.70 | 294003 |
| 2021-11-09 | 22.11 | $22.05 | 228200 |
| 2021-11-08 | 22.11 | $22.20 | 243637 |
| 2021-11-05 | 22.08 | $22.13 | 233752 |
| 2021-11-04 | 22.05 | $22.27 | 193800 |
| 2021-11-03 | 21.99 | $22.26 | 227754 |
| 2021-11-02 | 21.92 | $22.14 | 188600 |
| 2021-11-01 | 21.87 | $22.00 | 219865 |
| 2021-10-29 | 21.83 | $21.95 | 118500 |
| 2021-10-28 | 21.81 | $21.88 | 125305 |
| 2021-10-27 | 21.79 | $21.85 | 126017 |
| 2021-10-26 | 21.77 | $21.80 | 148900 |
| 2021-10-25 | 21.76 | $21.85 | 174900 |
| 2021-10-22 | 21.74 | $21.94 | 247007 |
| 2021-10-21 | 21.69 | $21.98 | 203300 |
| 2021-10-20 | 21.64 | $21.91 | 192034 |
| 2021-10-19 | 21.58 | $21.78 | 135900 |
| 2021-10-18 | 21.55 | $21.72 | 185946 |
| 2021-10-15 | 21.52 | $21.71 | 160941 |
| 2021-10-14 | 21.49 | $21.70 | 134700 |
| 2021-10-13 | 21.46 | $21.47 | 143500 |
| 2021-10-12 | 21.48 | $21.60 | 187937 |
| 2021-10-11 | 21.47 | $21.87 | 214509 |
| 2021-10-08 | 21.40 | $21.79 | 165105 |
| 2021-10-07 | 21.34 | $21.72 | 217812 |
| 2021-10-06 | 21.29 | $21.49 | 162841 |
| 2021-10-05 | 21.27 | $21.48 | 245600 |
| 2021-10-04 | 21.26 | $21.23 | 273648 |
| 2021-10-01 | 21.30 | $21.17 | 192700 |
| 2021-09-30 | 21.37 | $20.91 | 328500 |
| 2021-09-29 | 21.50 | $21.09 | 177324 |
| 2021-09-28 | 21.61 | $21.15 | 377055 |
| 2021-09-27 | 21.73 | $21.51 | 204430 |
| 2021-09-24 | 21.79 | $21.52 | 304500 |
| 2021-09-23 | 21.87 | $21.87 | 212613 |
| 2021-09-22 | 21.88 | $21.76 | 182500 |
| 2021-09-21 | 21.92 | $21.71 | 210753 |
| 2021-09-20 | 21.97 | $21.45 | 440339 |
| 2021-09-17 | 22.09 | $21.90 | 240600 |
| 2021-09-16 | 22.13 | $22.05 | 206922 |
| 2021-09-15 | 22.15 | $21.97 | 174100 |
| 2021-09-14 | 22.19 | $22.08 | 178000 |
| 2021-09-13 | 22.21 | $22.17 | 278530 |
| 2021-09-10 | 22.22 | $22.25 | 214943 |
| 2021-09-09 | 22.21 | $22.32 | 192700 |
| 2021-09-08 | 22.19 | $22.31 | 164615 |
| 2021-09-07 | 22.16 | $22.34 | 223300 |
| 2021-09-03 | 22.12 | $22.29 | 133400 |
| 2021-09-02 | 22.08 | $22.32 | 196400 |
| 2021-09-01 | 22.04 | $22.17 | 253940 |
| 2021-08-31 | 22.02 | $22.09 | 199200 |
| 2021-08-30 | 22.01 | $21.92 | 246600 |
| 2021-08-27 | 22.04 | $21.99 | 159511 |
| 2021-08-26 | 22.05 | $21.99 | 169646 |
| 2021-08-25 | 22.07 | $22.07 | 126416 |
| 2021-08-24 | 22.08 | $21.93 | 223100 |
| 2021-08-23 | 22.12 | $21.97 | 215444 |
| 2021-08-20 | 22.16 | $22.05 | 138600 |
| 2021-08-19 | 22.18 | $21.96 | 292345 |
| 2021-08-18 | 22.23 | $22.07 | 178300 |
| 2021-08-17 | 22.26 | $22.07 | 277312 |
| 2021-08-16 | 22.30 | $22.20 | 262544 |
| 2021-08-13 | 22.32 | $22.17 | 110529 |
| 2021-08-12 | 22.34 | $22.20 | 263600 |
| 2021-08-11 | 22.37 | $22.20 | 173420 |
| 2021-08-10 | 22.39 | $22.30 | 247700 |
| 2021-08-09 | 22.40 | $22.54 | 389300 |
| 2021-08-06 | 22.36 | $22.60 | 202800 |
| 2021-08-05 | 22.30 | $22.50 | 234800 |
| 2021-08-04 | 22.25 | $22.41 | 197800 |
| 2021-08-03 | 22.21 | $22.42 | 209498 |
| 2021-08-02 | 22.16 | $22.32 | 185400 |
| 2021-07-30 | 22.13 | $22.19 | 141505 |
| 2021-07-29 | 22.11 | $22.26 | 124800 |
| 2021-07-28 | 22.09 | $22.17 | 131637 |
| 2021-07-27 | 22.07 | $22.18 | 189915 |
| 2021-07-26 | 22.05 | $22.07 | 202444 |
| 2021-07-23 | 22.05 | $22.07 | 207200 |
| 2021-07-22 | 22.05 | $22.24 | 177900 |
| 2021-07-21 | 22.02 | $22.07 | 141287 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.95
2026-07-17
Close Price
$12.89
Vol: 225100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.37
Average
15.57
Maximum
22.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.95 | $12.89 | 225100 |
| 2026-07-16 | 12.95 | $12.96 | 65814 |
| 2026-07-15 | 12.93 | $12.93 | 109639 |
| 2026-07-14 | 12.92 | $12.88 | 121334 |
| 2026-07-13 | 12.92 | $12.86 | 107900 |
| 2026-07-10 | 12.92 | $12.83 | 137714 |
| 2026-07-09 | 12.93 | $12.86 | 187700 |
| 2026-07-08 | 12.93 | $12.93 | 163014 |
| 2026-07-07 | 12.91 | $12.94 | 118052 |
| 2026-07-06 | 12.88 | $12.93 | 142719 |
| 2026-07-02 | 12.85 | $12.91 | 96800 |
| 2026-07-01 | 12.82 | $12.88 | 111652 |
| 2026-06-30 | 12.78 | $12.88 | 119433 |
| 2026-06-29 | 12.74 | $12.90 | 160000 |
| 2026-06-26 | 12.69 | $12.71 | 109410 |
| 2026-06-25 | 12.68 | $12.77 | 187400 |
| 2026-06-24 | 12.65 | $12.71 | 214428 |
| 2026-06-23 | 12.63 | $12.70 | 138800 |
| 2026-06-22 | 12.62 | $12.71 | 236443 |
| 2026-06-18 | 12.59 | $12.65 | 190802 |
| 2026-06-17 | 12.59 | $12.57 | 133641 |
| 2026-06-16 | 12.60 | $12.59 | 108300 |
| 2026-06-15 | 12.62 | $12.59 | 141100 |
| 2026-06-12 | 12.64 | $12.59 | 153468 |
| 2026-06-11 | 12.67 | $12.59 | 172400 |
| 2026-06-10 | 12.70 | $12.72 | 101277 |
| 2026-06-09 | 12.70 | $12.66 | 118830 |
| 2026-06-08 | 12.72 | $12.73 | 117036 |
| 2026-06-05 | 12.72 | $12.68 | 111441 |
| 2026-06-04 | 12.74 | $12.76 | 102935 |
| 2026-06-03 | 12.74 | $12.70 | 119600 |
| 2026-06-02 | 12.75 | $12.77 | 169031 |
| 2026-06-01 | 12.75 | $12.72 | 135110 |
| 2026-05-29 | 12.77 | $12.78 | 191989 |
| 2026-05-28 | 12.76 | $12.82 | 177028 |
| 2026-05-27 | 12.75 | $12.86 | 127531 |
| 2026-05-26 | 12.72 | $12.84 | 183200 |
| 2026-05-22 | 12.69 | $12.82 | 128282 |
| 2026-05-21 | 12.66 | $12.82 | 192300 |
| 2026-05-20 | 12.63 | $12.74 | 246800 |
| 2026-05-19 | 12.61 | $12.54 | 231100 |
| 2026-05-18 | 12.66 | $12.58 | 114397 |
| 2026-05-15 | 12.71 | $12.61 | 131500 |
| 2026-05-14 | 12.76 | $12.71 | 203400 |
| 2026-05-13 | 12.79 | $12.73 | 147150 |
| 2026-05-12 | 12.82 | $12.74 | 161800 |
| 2026-05-11 | 12.86 | $12.76 | 160180 |
| 2026-05-08 | 12.90 | $12.80 | 257906 |
| 2026-05-07 | 12.93 | $12.84 | 195495 |
| 2026-05-06 | 12.96 | $12.95 | 196482 |
| 2026-05-05 | 12.96 | $12.95 | 163445 |
| 2026-05-04 | 12.96 | $12.92 | 200254 |
| 2026-05-01 | 12.97 | $13.00 | 240400 |
| 2026-04-30 | 12.96 | $12.96 | 334500 |
| 2026-04-29 | 12.96 | $12.89 | 180400 |
| 2026-04-28 | 12.98 | $12.92 | 172606 |
| 2026-04-27 | 12.99 | $12.95 | 200800 |
| 2026-04-24 | 12.99 | $12.92 | 205017 |
| 2026-04-23 | 13.01 | $12.91 | 166500 |
| 2026-04-22 | 13.03 | $12.95 | 177200 |
| 2026-04-21 | 13.04 | $12.94 | 196400 |
| 2026-04-20 | 13.06 | $12.98 | 159303 |
| 2026-04-17 | 13.07 | $13.05 | 126014 |
| 2026-04-16 | 13.05 | $13.08 | 150175 |
| 2026-04-15 | 13.03 | $13.09 | 94445 |
| 2026-04-14 | 12.99 | $13.13 | 128900 |
| 2026-04-13 | 12.93 | $12.99 | 150802 |
| 2026-04-10 | 12.90 | $12.96 | 95800 |
| 2026-04-09 | 12.88 | $12.99 | 107330 |
| 2026-04-08 | 12.84 | $13.08 | 160866 |
| 2026-04-07 | 12.77 | $12.95 | 146943 |
| 2026-04-06 | 12.72 | $12.88 | 72213 |
| 2026-04-02 | 12.68 | $12.82 | 125530 |
| 2026-04-01 | 12.66 | $12.86 | 88100 |
| 2026-03-31 | 12.62 | $12.86 | 202109 |
| 2026-03-30 | 12.57 | $12.56 | 170200 |
| 2026-03-27 | 12.61 | $12.57 | 282400 |
| 2026-03-26 | 12.66 | $12.78 | 199623 |
| 2026-03-25 | 12.66 | $12.97 | 182500 |
| 2026-03-24 | 12.60 | $12.74 | 126307 |
| 2026-03-23 | 12.61 | $12.69 | 122617 |
| 2026-03-20 | 12.63 | $12.57 | 167571 |
| 2026-03-19 | 12.70 | $12.76 | 86644 |
| 2026-03-18 | 12.73 | $12.76 | 146054 |
| 2026-03-17 | 12.77 | $12.81 | 92607 |
| 2026-03-16 | 12.80 | $12.75 | 171100 |
| 2026-03-13 | 12.87 | $12.74 | 86626 |
| 2026-03-12 | 12.95 | $12.76 | 182400 |
| 2026-03-11 | 13.04 | $12.91 | 218948 |
| 2026-03-10 | 13.12 | $12.90 | 251520 |
| 2026-03-09 | 13.21 | $12.81 | 521675 |
| 2026-03-06 | 13.35 | $12.99 | 340049 |
| 2026-03-05 | 13.47 | $13.29 | 155115 |
| 2026-03-04 | 13.51 | $13.41 | 212900 |
| 2026-03-03 | 13.52 | $13.43 | 209748 |
| 2026-03-02 | 13.53 | $13.47 | 103407 |
| 2026-02-27 | 13.53 | $13.46 | 160100 |
| 2026-02-26 | 13.53 | $13.47 | 176700 |
| 2026-02-25 | 13.52 | $13.39 | 129618 |
| 2026-02-24 | 13.54 | $13.42 | 133480 |
| 2026-02-23 | 13.54 | $13.42 | 149922 |
| 2026-02-20 | 13.54 | $13.49 | 178447 |
| 2026-02-19 | 13.52 | $13.50 | 304000 |
| 2026-02-18 | 13.49 | $13.59 | 279612 |
| 2026-02-17 | 13.42 | $13.51 | 285513 |
| 2026-02-13 | 13.36 | $13.43 | 177300 |
| 2026-02-12 | 13.30 | $13.39 | 209905 |
| 2026-02-11 | 13.25 | $13.30 | 216700 |
| 2026-02-10 | 13.21 | $13.27 | 173100 |
| 2026-02-09 | 13.17 | $13.21 | 197206 |
| 2026-02-06 | 13.14 | $13.22 | 273030 |
| 2026-02-05 | 13.10 | $13.09 | 436000 |
| 2026-02-04 | 13.09 | $13.16 | 239411 |
| 2026-02-03 | 13.05 | $13.07 | 188200 |
| 2026-02-02 | 13.04 | $13.07 | 206200 |
| 2026-01-30 | 13.02 | $13.02 | 212880 |
| 2026-01-29 | 13.01 | $13.02 | 211800 |
| 2026-01-28 | 13.01 | $12.97 | 154800 |
| 2026-01-27 | 13.01 | $13.00 | 194000 |
| 2026-01-26 | 13.01 | $12.99 | 233600 |
| 2026-01-23 | 13.01 | $13.01 | 137374 |
| 2026-01-22 | 13.00 | $13.05 | 214826 |
| 2026-01-21 | 12.97 | $13.00 | 223500 |
| 2026-01-20 | 12.96 | $12.96 | 157500 |
| 2026-01-16 | 12.96 | $12.97 | 291400 |
| 2026-01-15 | 12.95 | $13.00 | 193425 |
| 2026-01-14 | 12.93 | $12.99 | 261141 |
| 2026-01-13 | 12.91 | $12.95 | 234430 |
| 2026-01-12 | 12.90 | $12.91 | 277000 |
| 2026-01-09 | 12.91 | $12.88 | 205538 |
| 2026-01-08 | 12.92 | $12.83 | 183427 |
| 2026-01-07 | 12.95 | $12.96 | 288177 |
| 2026-01-06 | 12.95 | $12.99 | 167600 |
| 2026-01-05 | 12.93 | $12.99 | 209924 |
| 2026-01-02 | 12.92 | $12.94 | 163120 |
| 2025-12-31 | 12.91 | $12.96 | 296000 |
| 2025-12-30 | 12.90 | $12.98 | 210700 |
| 2025-12-29 | 12.88 | $12.92 | 197500 |
| 2025-12-26 | 12.88 | $12.96 | 231400 |
| 2025-12-24 | 12.87 | $12.93 | 130725 |
| 2025-12-23 | 12.86 | $12.85 | 243908 |
| 2025-12-22 | 12.88 | $12.89 | 230347 |
| 2025-12-19 | 12.89 | $12.88 | 166300 |
| 2025-12-18 | 12.91 | $12.85 | 150442 |
| 2025-12-17 | 12.94 | $12.87 | 155700 |
| 2025-12-16 | 12.97 | $12.89 | 188505 |
| 2025-12-15 | 13.01 | $12.91 | 132800 |
| 2025-12-12 | 13.05 | $12.88 | 247000 |
| 2025-12-11 | 13.10 | $12.95 | 288400 |
| 2025-12-10 | 13.15 | $13.08 | 200648 |
| 2025-12-09 | 13.16 | $13.09 | 211903 |
| 2025-12-08 | 13.17 | $13.22 | 141586 |
| 2025-12-05 | 13.15 | $13.23 | 93457 |
| 2025-12-04 | 13.11 | $13.19 | 181830 |
| 2025-12-03 | 13.08 | $13.18 | 146600 |
| 2025-12-02 | 13.05 | $13.15 | 185801 |
| 2025-12-01 | 13.02 | $13.11 | 157300 |
| 2025-11-28 | 12.99 | $13.17 | 151328 |
| 2025-11-26 | 12.94 | $13.10 | 172400 |
| 2025-11-25 | 12.91 | $13.03 | 227300 |
| 2025-11-24 | 12.89 | $12.95 | 181100 |
| 2025-11-21 | 12.89 | $12.90 | 211700 |
| 2025-11-20 | 12.91 | $12.85 | 176900 |
| 2025-11-19 | 12.96 | $12.86 | 169100 |
| 2025-11-18 | 13.01 | $12.92 | 206604 |
| 2025-11-17 | 13.05 | $12.94 | 174123 |
| 2025-11-14 | 13.10 | $12.98 | 183200 |
| 2025-11-13 | 13.15 | $12.97 | 366500 |
| 2025-11-12 | 13.21 | $13.24 | 160203 |
| 2025-11-11 | 13.20 | $13.27 | 101500 |
| 2025-11-10 | 13.19 | $13.26 | 143300 |
| 2025-11-07 | 13.16 | $13.27 | 203000 |
| 2025-11-06 | 13.14 | $13.20 | 245431 |
| 2025-11-05 | 13.13 | $13.18 | 136442 |
| 2025-11-04 | 13.12 | $13.13 | 177502 |
| 2025-11-03 | 13.13 | $13.12 | 213906 |
| 2025-10-31 | 13.15 | $13.21 | 150570 |
| 2025-10-30 | 13.14 | $13.13 | 130918 |
| 2025-10-29 | 13.16 | $13.20 | 107600 |
| 2025-10-28 | 13.16 | $13.22 | 132000 |
| 2025-10-27 | 13.16 | $13.22 | 129602 |
| 2025-10-24 | 13.16 | $13.24 | 281700 |
| 2025-10-23 | 13.15 | $13.22 | 281449 |
| 2025-10-22 | 13.14 | $13.27 | 194000 |
| 2025-10-21 | 13.12 | $13.15 | 288706 |
| 2025-10-20 | 13.14 | $13.10 | 282415 |
| 2025-10-17 | 13.18 | $13.06 | 233200 |
| 2025-10-16 | 13.24 | $13.13 | 135428 |
| 2025-10-15 | 13.29 | $13.14 | 208900 |
| 2025-10-14 | 13.35 | $13.21 | 187731 |
| 2025-10-13 | 13.40 | $13.34 | 119600 |
| 2025-10-10 | 13.42 | $13.25 | 183500 |
| 2025-10-09 | 13.48 | $13.45 | 151700 |
| 2025-10-08 | 13.48 | $13.56 | 164004 |
| 2025-10-07 | 13.45 | $13.50 | 135002 |
| 2025-10-06 | 13.44 | $13.44 | 154441 |
| 2025-10-03 | 13.44 | $13.50 | 138500 |
| 2025-10-02 | 13.41 | $13.51 | 228677 |
| 2025-10-01 | 13.38 | $13.50 | 213530 |
| 2025-09-30 | 13.35 | $13.36 | 190209 |
| 2025-09-29 | 13.35 | $13.38 | 250624 |
| 2025-09-26 | 13.35 | $13.39 | 450000 |
| 2025-09-25 | 13.35 | $13.25 | 381020 |
| 2025-09-24 | 13.39 | $13.39 | 147560 |
| 2025-09-23 | 13.39 | $13.36 | 116921 |
| 2025-09-22 | 13.41 | $13.38 | 141010 |
| 2025-09-19 | 13.42 | $13.34 | 120223 |
| 2025-09-18 | 13.44 | $13.38 | 150025 |
| 2025-09-17 | 13.46 | $13.43 | 110100 |
| 2025-09-16 | 13.47 | $13.38 | 157634 |
| 2025-09-15 | 13.49 | $13.36 | 169418 |
| 2025-09-12 | 13.52 | $13.40 | 127600 |
| 2025-09-11 | 13.55 | $13.38 | 203343 |
| 2025-09-10 | 13.59 | $13.53 | 136513 |
| 2025-09-09 | 13.59 | $13.57 | 109901 |
| 2025-09-08 | 13.57 | $13.58 | 95125 |
| 2025-09-05 | 13.55 | $13.56 | 136800 |
| 2025-09-04 | 13.52 | $13.49 | 106400 |
| 2025-09-03 | 13.51 | $13.50 | 115400 |
| 2025-09-02 | 13.49 | $13.52 | 151335 |
| 2025-08-29 | 13.46 | $13.52 | 124639 |
| 2025-08-28 | 13.42 | $13.52 | 159200 |
| 2025-08-27 | 13.37 | $13.46 | 118700 |
| 2025-08-26 | 13.33 | $13.46 | 191500 |
| 2025-08-25 | 13.28 | $13.45 | 173400 |
| 2025-08-22 | 13.22 | $13.35 | 139200 |
| 2025-08-21 | 13.18 | $13.25 | 144874 |
| 2025-08-20 | 13.16 | $13.28 | 219500 |
| 2025-08-19 | 13.13 | $13.16 | 130402 |
| 2025-08-18 | 13.13 | $13.15 | 134522 |
| 2025-08-15 | 13.13 | $13.13 | 88769 |
| 2025-08-14 | 13.15 | $13.15 | 92943 |
| 2025-08-13 | 13.16 | $13.17 | 205100 |
| 2025-08-12 | 13.16 | $13.13 | 146200 |
| 2025-08-11 | 13.18 | $13.10 | 182021 |
| 2025-08-08 | 13.22 | $13.15 | 187900 |
| 2025-08-07 | 13.25 | $13.21 | 222000 |
| 2025-08-06 | 13.27 | $13.34 | 200975 |
| 2025-08-05 | 13.24 | $13.27 | 158000 |
| 2025-08-04 | 13.24 | $13.29 | 94720 |
| 2025-08-01 | 13.23 | $13.22 | 136816 |
| 2025-07-31 | 13.24 | $13.24 | 123324 |
| 2025-07-30 | 13.24 | $13.28 | 184686 |
| 2025-07-29 | 13.24 | $13.19 | 142501 |
| 2025-07-28 | 13.25 | $13.24 | 162916 |
| 2025-07-25 | 13.26 | $13.25 | 160759 |
| 2025-07-24 | 13.27 | $13.21 | 222500 |
| 2025-07-23 | 13.29 | $13.26 | 181100 |
| 2025-07-22 | 13.30 | $13.21 | 173437 |
| 2025-07-21 | 13.32 | $13.22 | 194726 |
| 2025-07-18 | 13.35 | $13.11 | 603831 |
| 2025-07-17 | 13.41 | $13.27 | 167601 |
| 2025-07-16 | 13.44 | $13.34 | 220753 |
| 2025-07-15 | 13.45 | $13.32 | 173300 |
| 2025-07-14 | 13.47 | $13.39 | 190220 |
| 2025-07-11 | 13.47 | $13.30 | 154425 |
| 2025-07-10 | 13.49 | $13.33 | 225500 |
| 2025-07-09 | 13.50 | $13.46 | 218700 |
| 2025-07-08 | 13.47 | $13.41 | 164200 |
| 2025-07-07 | 13.45 | $13.45 | 201400 |
| 2025-07-03 | 13.41 | $13.50 | 195039 |
| 2025-07-02 | 13.35 | $13.52 | 193716 |
| 2025-07-01 | 13.26 | $13.41 | 183539 |
| 2025-06-30 | 13.18 | $13.37 | 308900 |
| 2025-06-27 | 13.10 | $13.31 | 714349 |
| 2025-06-26 | 13.01 | $13.07 | 170151 |
| 2025-06-25 | 12.98 | $13.05 | 196314 |
| 2025-06-24 | 12.96 | $13.02 | 143400 |
| 2025-06-23 | 12.93 | $13.00 | 128606 |
| 2025-06-20 | 12.91 | $12.94 | 171514 |
| 2025-06-18 | 12.90 | $12.86 | 125400 |
| 2025-06-17 | 12.92 | $12.88 | 110600 |
| 2025-06-16 | 12.93 | $12.85 | 135330 |
| 2025-06-13 | 12.95 | $12.88 | 136647 |
| 2025-06-12 | 12.97 | $12.88 | 143600 |
| 2025-06-11 | 12.99 | $12.99 | 393142 |
| 2025-06-10 | 12.98 | $12.97 | 138430 |
| 2025-06-09 | 12.97 | $12.98 | 131100 |
| 2025-06-06 | 12.96 | $12.97 | 92194 |
| 2025-06-05 | 12.95 | $12.96 | 143237 |
| 2025-06-04 | 12.95 | $12.94 | 205800 |
| 2025-06-03 | 12.94 | $12.97 | 117993 |
| 2025-06-02 | 12.92 | $12.93 | 164764 |
| 2025-05-30 | 12.92 | $12.94 | 90209 |
| 2025-05-29 | 12.90 | $12.92 | 75579 |
| 2025-05-28 | 12.89 | $12.90 | 264700 |
| 2025-05-27 | 12.89 | $12.88 | 78600 |
| 2025-05-23 | 12.89 | $12.82 | 98743 |
| 2025-05-22 | 12.90 | $12.80 | 151324 |
| 2025-05-21 | 12.93 | $12.79 | 190000 |
| 2025-05-20 | 12.97 | $12.92 | 120000 |
| 2025-05-19 | 12.97 | $12.89 | 100850 |
| 2025-05-16 | 12.99 | $12.96 | 125200 |
| 2025-05-15 | 12.98 | $12.95 | 136700 |
| 2025-05-14 | 12.97 | $12.95 | 100500 |
| 2025-05-13 | 12.96 | $12.96 | 138628 |
| 2025-05-12 | 12.95 | $12.92 | 142700 |
| 2025-05-09 | 12.94 | $12.85 | 148500 |
| 2025-05-08 | 12.95 | $12.80 | 183300 |
| 2025-05-07 | 12.98 | $12.95 | 154800 |
| 2025-05-06 | 12.97 | $12.99 | 111237 |
| 2025-05-05 | 12.94 | $12.97 | 135025 |
| 2025-05-02 | 12.91 | $13.01 | 101318 |
| 2025-05-01 | 12.87 | $12.99 | 95229 |
| 2025-04-30 | 12.82 | $12.95 | 96848 |
| 2025-04-29 | 12.76 | $12.93 | 84300 |
| 2025-04-28 | 12.71 | $12.87 | 128032 |
| 2025-04-25 | 12.66 | $12.94 | 103800 |
| 2025-04-24 | 12.58 | $12.82 | 181700 |
| 2025-04-23 | 12.53 | $12.78 | 140372 |
| 2025-04-22 | 12.48 | $12.60 | 116400 |
| 2025-04-21 | 12.47 | $12.46 | 133140 |
| 2025-04-17 | 12.51 | $12.64 | 191846 |
| 2025-04-16 | 12.51 | $12.61 | 104841 |
| 2025-04-15 | 12.52 | $12.69 | 117300 |
| 2025-04-14 | 12.51 | $12.61 | 168900 |
| 2025-04-11 | 12.52 | $12.53 | 182742 |
| 2025-04-10 | 12.57 | $12.42 | 397313 |
| 2025-04-09 | 12.67 | $12.91 | 360120 |
| 2025-04-08 | 12.64 | $12.48 | 490894 |
| 2025-04-07 | 12.73 | $12.19 | 394229 |
| 2025-04-04 | 12.95 | $12.44 | 387904 |
| 2025-04-03 | 13.13 | $13.10 | 217820 |
| 2025-04-02 | 13.15 | $13.19 | 236044 |
| 2025-04-01 | 13.14 | $13.16 | 142400 |
| 2025-03-31 | 13.14 | $13.16 | 185953 |
| 2025-03-28 | 13.14 | $13.19 | 149224 |
| 2025-03-27 | 13.13 | $13.18 | 268745 |
| 2025-03-26 | 13.13 | $13.20 | 180100 |
| 2025-03-25 | 13.12 | $13.20 | 128824 |
| 2025-03-24 | 13.10 | $13.18 | 116600 |
| 2025-03-21 | 13.09 | $13.15 | 121111 |
| 2025-03-20 | 13.09 | $13.13 | 126536 |
| 2025-03-19 | 13.10 | $13.11 | 181439 |
| 2025-03-18 | 13.12 | $13.10 | 220781 |
| 2025-03-17 | 13.14 | $13.11 | 206300 |
| 2025-03-14 | 13.17 | $13.11 | 297507 |
| 2025-03-13 | 13.21 | $13.13 | 285200 |
| 2025-03-12 | 13.25 | $13.26 | 130900 |
| 2025-03-11 | 13.25 | $13.23 | 183432 |
| 2025-03-10 | 13.27 | $13.26 | 230011 |
| 2025-03-07 | 13.29 | $13.29 | 217524 |
| 2025-03-06 | 13.30 | $13.27 | 229500 |
| 2025-03-05 | 13.31 | $13.26 | 297742 |
| 2025-03-04 | 13.34 | $13.30 | 228000 |
| 2025-03-03 | 13.35 | $13.35 | 384735 |
| 2025-02-28 | 13.36 | $13.35 | 137900 |
| 2025-02-27 | 13.37 | $13.31 | 139935 |
| 2025-02-26 | 13.39 | $13.34 | 201237 |
| 2025-02-25 | 13.40 | $13.34 | 205500 |
| 2025-02-24 | 13.42 | $13.40 | 137200 |
| 2025-02-21 | 13.43 | $13.42 | 206600 |
| 2025-02-20 | 13.43 | $13.46 | 228400 |
| 2025-02-19 | 13.41 | $13.44 | 113860 |
| 2025-02-18 | 13.40 | $13.39 | 171100 |
| 2025-02-14 | 13.40 | $13.43 | 175200 |
| 2025-02-13 | 13.40 | $13.34 | 202100 |
| 2025-02-12 | 13.41 | $13.36 | 207419 |
| 2025-02-11 | 13.43 | $13.41 | 228800 |
| 2025-02-10 | 13.43 | $13.32 | 222300 |
| 2025-02-07 | 13.46 | $13.40 | 141100 |
| 2025-02-06 | 13.47 | $13.43 | 194800 |
| 2025-02-05 | 13.47 | $13.52 | 182400 |
| 2025-02-04 | 13.44 | $13.45 | 192271 |
| 2025-02-03 | 13.43 | $13.35 | 209700 |
| 2025-01-31 | 13.45 | $13.46 | 225712 |
| 2025-01-30 | 13.44 | $13.46 | 141230 |
| 2025-01-29 | 13.42 | $13.43 | 235425 |
| 2025-01-28 | 13.41 | $13.40 | 126149 |
| 2025-01-27 | 13.40 | $13.40 | 108724 |
| 2025-01-24 | 13.40 | $13.50 | 217844 |
| 2025-01-23 | 13.36 | $13.41 | 238533 |
| 2025-01-22 | 13.34 | $13.44 | 172947 |
| 2025-01-21 | 13.30 | $13.43 | 218704 |
| 2025-01-17 | 13.27 | $13.36 | 197500 |
| 2025-01-16 | 13.24 | $13.30 | 199438 |
| 2025-01-15 | 13.23 | $13.27 | 264000 |
| 2025-01-14 | 13.23 | $13.18 | 269917 |
| 2025-01-13 | 13.26 | $13.12 | 227532 |
| 2025-01-10 | 13.31 | $13.20 | 287654 |
| 2025-01-08 | 13.35 | $13.36 | 210612 |
| 2025-01-07 | 13.35 | $13.34 | 181500 |
| 2025-01-06 | 13.36 | $13.43 | 152700 |
| 2025-01-03 | 13.33 | $13.42 | 179231 |
| 2025-01-02 | 13.31 | $13.41 | 202402 |
| 2024-12-31 | 13.28 | $13.32 | 247600 |
| 2024-12-30 | 13.28 | $13.33 | 231400 |
| 2024-12-27 | 13.28 | $13.29 | 271400 |
| 2024-12-26 | 13.29 | $13.32 | 266600 |
| 2024-12-24 | 13.29 | $13.35 | 109929 |
| 2024-12-23 | 13.28 | $13.40 | 282847 |
| 2024-12-20 | 13.25 | $13.23 | 233600 |
| 2024-12-19 | 13.28 | $13.14 | 255004 |
| 2024-12-18 | 13.34 | $13.15 | 324934 |
| 2024-12-17 | 13.41 | $13.22 | 275400 |
| 2024-12-16 | 13.47 | $13.33 | 267617 |
| 2024-12-13 | 13.52 | $13.39 | 351803 |
| 2024-12-12 | 13.55 | $13.42 | 268700 |
| 2024-12-11 | 13.58 | $13.45 | 128900 |
| 2024-12-10 | 13.60 | $13.45 | 215628 |
| 2024-12-09 | 13.63 | $13.61 | 296033 |
| 2024-12-06 | 13.62 | $13.66 | 165400 |
| 2024-12-05 | 13.58 | $13.62 | 255812 |
| 2024-12-04 | 13.55 | $13.60 | 130323 |
| 2024-12-03 | 13.51 | $13.61 | 146200 |
| 2024-12-02 | 13.46 | $13.60 | 173500 |
| 2024-11-29 | 13.41 | $13.56 | 139400 |
| 2024-11-27 | 13.36 | $13.48 | 192600 |
| 2024-11-26 | 13.31 | $13.43 | 187242 |
| 2024-11-25 | 13.28 | $13.44 | 192800 |
| 2024-11-22 | 13.24 | $13.42 | 294740 |
| 2024-11-21 | 13.19 | $13.29 | 255000 |
| 2024-11-20 | 13.18 | $13.24 | 199200 |
| 2024-11-19 | 13.18 | $13.20 | 273901 |
| 2024-11-18 | 13.19 | $13.17 | 222139 |
| 2024-11-15 | 13.22 | $13.12 | 344826 |
| 2024-11-14 | 13.28 | $13.15 | 181849 |
| 2024-11-13 | 13.33 | $13.20 | 370300 |
| 2024-11-12 | 13.39 | $13.33 | 228203 |
| 2024-11-11 | 13.41 | $13.56 | 280064 |
| 2024-11-08 | 13.37 | $13.55 | 236418 |
| 2024-11-07 | 13.32 | $13.44 | 158208 |
| 2024-11-06 | 13.30 | $13.31 | 262826 |
| 2024-11-05 | 13.31 | $13.35 | 181723 |
| 2024-11-04 | 13.32 | $13.35 | 240500 |
| 2024-11-01 | 13.33 | $13.45 | 187100 |
| 2024-10-31 | 13.31 | $13.30 | 154827 |
| 2024-10-30 | 13.34 | $13.34 | 114900 |
| 2024-10-29 | 13.36 | $13.37 | 231700 |
| 2024-10-28 | 13.38 | $13.45 | 201600 |
| 2024-10-25 | 13.37 | $13.38 | 233800 |
| 2024-10-24 | 13.39 | $13.29 | 265129 |
| 2024-10-23 | 13.45 | $13.39 | 187603 |
| 2024-10-22 | 13.48 | $13.50 | 161412 |
| 2024-10-21 | 13.49 | $13.45 | 213049 |
| 2024-10-18 | 13.51 | $13.52 | 167000 |
| 2024-10-17 | 13.52 | $13.53 | 212800 |
| 2024-10-16 | 13.53 | $13.50 | 222132 |
| 2024-10-15 | 13.55 | $13.46 | 186000 |
| 2024-10-14 | 13.59 | $13.42 | 228800 |
| 2024-10-11 | 13.65 | $13.55 | 238441 |
| 2024-10-10 | 13.68 | $13.63 | 225100 |
| 2024-10-09 | 13.69 | $13.63 | 249800 |
| 2024-10-08 | 13.69 | $13.64 | 113307 |
| 2024-10-07 | 13.70 | $13.63 | 253026 |
| 2024-10-04 | 13.71 | $13.65 | 163300 |
| 2024-10-03 | 13.72 | $13.65 | 158600 |
| 2024-10-02 | 13.72 | $13.68 | 206600 |
| 2024-10-01 | 13.72 | $13.67 | 246670 |
| 2024-09-30 | 13.72 | $13.70 | 171525 |
| 2024-09-27 | 13.70 | $13.68 | 168600 |
| 2024-09-26 | 13.68 | $13.66 | 166407 |
| 2024-09-25 | 13.67 | $13.68 | 275419 |
| 2024-09-24 | 13.64 | $13.60 | 297006 |
| 2024-09-23 | 13.63 | $13.62 | 208600 |
| 2024-09-20 | 13.61 | $13.58 | 97300 |
| 2024-09-19 | 13.59 | $13.63 | 197400 |
| 2024-09-18 | 13.56 | $13.55 | 200100 |
| 2024-09-17 | 13.54 | $13.57 | 197400 |
| 2024-09-16 | 13.50 | $13.50 | 130504 |
| 2024-09-13 | 13.48 | $13.51 | 221511 |
| 2024-09-12 | 13.46 | $13.46 | 156500 |
| 2024-09-11 | 13.43 | $13.37 | 179951 |
| 2024-09-10 | 13.43 | $13.36 | 214800 |
| 2024-09-09 | 13.43 | $13.42 | 229400 |
| 2024-09-06 | 13.41 | $13.38 | 178240 |
| 2024-09-05 | 13.40 | $13.34 | 200906 |
| 2024-09-04 | 13.39 | $13.28 | 311800 |
| 2024-09-03 | 13.40 | $13.31 | 230655 |
| 2024-08-30 | 13.40 | $13.40 | 233629 |
| 2024-08-29 | 13.37 | $13.39 | 208055 |
| 2024-08-28 | 13.34 | $13.36 | 161276 |
| 2024-08-27 | 13.30 | $13.40 | 273949 |
| 2024-08-26 | 13.24 | $13.33 | 306129 |
| 2024-08-23 | 13.18 | $13.26 | 187694 |
| 2024-08-22 | 13.13 | $13.16 | 173143 |
| 2024-08-21 | 13.11 | $13.09 | 285685 |
| 2024-08-20 | 13.10 | $13.10 | 151500 |
| 2024-08-19 | 13.08 | $13.06 | 144206 |
| 2024-08-16 | 13.07 | $13.11 | 183700 |
| 2024-08-15 | 13.04 | $13.08 | 197100 |
| 2024-08-14 | 13.01 | $13.00 | 151421 |
| 2024-08-13 | 13.00 | $12.95 | 162317 |
| 2024-08-12 | 13.00 | $12.99 | 245100 |
| 2024-08-09 | 12.99 | $13.08 | 389312 |
| 2024-08-08 | 12.95 | $13.03 | 389433 |
| 2024-08-07 | 12.91 | $12.92 | 330800 |
| 2024-08-06 | 12.90 | $12.81 | 305627 |
| 2024-08-05 | 12.92 | $12.77 | 395102 |
| 2024-08-02 | 12.95 | $12.97 | 307000 |
| 2024-08-01 | 12.93 | $12.98 | 257210 |
| 2024-07-31 | 12.90 | $12.95 | 321725 |
| 2024-07-30 | 12.88 | $12.89 | 234600 |
| 2024-07-29 | 12.86 | $12.92 | 109600 |
| 2024-07-26 | 12.83 | $12.94 | 258756 |
| 2024-07-25 | 12.79 | $12.91 | 368600 |
| 2024-07-24 | 12.75 | $12.78 | 400300 |
| 2024-07-23 | 12.74 | $12.82 | 403607 |
| 2024-07-22 | 12.71 | $12.67 | 209638 |
| 2024-07-19 | 12.73 | $12.62 | 1.0M |
| 2024-07-18 | 12.77 | $12.69 | 304400 |
| 2024-07-17 | 12.79 | $12.76 | 333696 |
| 2024-07-16 | 12.80 | $12.76 | 298432 |
| 2024-07-15 | 12.80 | $12.76 | 549015 |
| 2024-07-12 | 12.81 | $12.78 | 364100 |
| 2024-07-11 | 12.81 | $12.79 | 413500 |
| 2024-07-10 | 12.81 | $12.75 | 233100 |
| 2024-07-09 | 12.82 | $12.76 | 277171 |
| 2024-07-08 | 12.83 | $12.86 | 323772 |
| 2024-07-05 | 12.80 | $12.89 | 201926 |
| 2024-07-03 | 12.76 | $12.87 | 202400 |
| 2024-07-02 | 12.72 | $12.80 | 240313 |
| 2024-07-01 | 12.70 | $12.75 | 139760 |
| 2024-06-28 | 12.68 | $12.76 | 134047 |
| 2024-06-27 | 12.65 | $12.71 | 234149 |
| 2024-06-26 | 12.64 | $12.67 | 287700 |
| 2024-06-25 | 12.64 | $12.68 | 273700 |
| 2024-06-24 | 12.63 | $12.61 | 183205 |
| 2024-06-21 | 12.64 | $12.64 | 140529 |
| 2024-06-20 | 12.65 | $12.62 | 160500 |
| 2024-06-18 | 12.67 | $12.61 | 176919 |
| 2024-06-17 | 12.69 | $12.62 | 162778 |
| 2024-06-14 | 12.72 | $12.61 | 144300 |
| 2024-06-13 | 12.75 | $12.66 | 163333 |
| 2024-06-12 | 12.78 | $12.70 | 157811 |
| 2024-06-11 | 12.80 | $12.74 | 206900 |
| 2024-06-10 | 12.81 | $12.74 | 342900 |
| 2024-06-07 | 12.82 | $12.82 | 280500 |
| 2024-06-06 | 12.80 | $12.84 | 169545 |
| 2024-06-05 | 12.78 | $12.85 | 234800 |
| 2024-06-04 | 12.75 | $12.70 | 268334 |
| 2024-06-03 | 12.75 | $12.78 | 162700 |
| 2024-05-31 | 12.74 | $12.80 | 145200 |
| 2024-05-30 | 12.71 | $12.57 | 678500 |
| 2024-05-29 | 12.75 | $12.63 | 150112 |
| 2024-05-28 | 12.77 | $12.72 | 234600 |
| 2024-05-24 | 12.78 | $12.79 | 140919 |
| 2024-05-23 | 12.76 | $12.71 | 187800 |
| 2024-05-22 | 12.76 | $12.76 | 179525 |
| 2024-05-21 | 12.75 | $12.86 | 263891 |
| 2024-05-20 | 12.70 | $12.72 | 177100 |
| 2024-05-17 | 12.68 | $12.71 | 271100 |
| 2024-05-16 | 12.66 | $12.66 | 142120 |
| 2024-05-15 | 12.66 | $12.68 | 141621 |
| 2024-05-14 | 12.65 | $12.61 | 156900 |
| 2024-05-13 | 12.65 | $12.64 | 143200 |
| 2024-05-10 | 12.65 | $12.65 | 169600 |
| 2024-05-09 | 12.65 | $12.63 | 145400 |
| 2024-05-08 | 12.65 | $12.63 | 139949 |
| 2024-05-07 | 12.65 | $12.69 | 224023 |
| 2024-05-06 | 12.63 | $12.76 | 237849 |
| 2024-05-03 | 12.58 | $12.71 | 208217 |
| 2024-05-02 | 12.54 | $12.66 | 164833 |
| 2024-05-01 | 12.51 | $12.65 | 144800 |
| 2024-04-30 | 12.48 | $12.54 | 106500 |
| 2024-04-29 | 12.48 | $12.57 | 153700 |
| 2024-04-26 | 12.46 | $12.51 | 180900 |
| 2024-04-25 | 12.47 | $12.48 | 235800 |
| 2024-04-24 | 12.48 | $12.59 | 256106 |
| 2024-04-23 | 12.47 | $12.68 | 200600 |
| 2024-04-22 | 12.43 | $12.62 | 228500 |
| 2024-04-19 | 12.39 | $12.47 | 144013 |
| 2024-04-18 | 12.41 | $12.49 | 320400 |
| 2024-04-17 | 12.42 | $12.41 | 192537 |
| 2024-04-16 | 12.46 | $12.36 | 332742 |
| 2024-04-15 | 12.53 | $12.25 | 496427 |
| 2024-04-12 | 12.65 | $12.46 | 193800 |
| 2024-04-11 | 12.73 | $12.55 | 254600 |
| 2024-04-10 | 12.81 | $12.59 | 277829 |
| 2024-04-09 | 12.89 | $12.80 | 275100 |
| 2024-04-08 | 12.92 | $12.97 | 612221 |
| 2024-04-05 | 12.90 | $12.90 | 218300 |
| 2024-04-04 | 12.90 | $12.91 | 293421 |
| 2024-04-03 | 12.89 | $12.90 | 129100 |
| 2024-04-02 | 12.89 | $12.89 | 154319 |
| 2024-04-01 | 12.90 | $12.92 | 266547 |
| 2024-03-28 | 12.89 | $12.92 | 161499 |
| 2024-03-27 | 12.88 | $12.94 | 173418 |
| 2024-03-26 | 12.87 | $12.86 | 283323 |
| 2024-03-25 | 12.88 | $12.89 | 229207 |
| 2024-03-22 | 12.88 | $12.91 | 194038 |
| 2024-03-21 | 12.87 | $12.92 | 158417 |
| 2024-03-20 | 12.86 | $12.87 | 233506 |
| 2024-03-19 | 12.87 | $12.85 | 442300 |
| 2024-03-18 | 12.88 | $12.84 | 149800 |
| 2024-03-15 | 12.90 | $12.85 | 199670 |
| 2024-03-14 | 12.92 | $12.88 | 156328 |
| 2024-03-13 | 12.93 | $12.93 | 116430 |
| 2024-03-12 | 12.94 | $12.89 | 306800 |
| 2024-03-11 | 12.95 | $13.03 | 262802 |
| 2024-03-08 | 12.93 | $12.96 | 180423 |
| 2024-03-07 | 12.92 | $12.97 | 182708 |
| 2024-03-06 | 12.91 | $12.93 | 172800 |
| 2024-03-05 | 12.90 | $12.95 | 245500 |
| 2024-03-04 | 12.89 | $12.94 | 198000 |
| 2024-03-01 | 12.88 | $12.94 | 229700 |
| 2024-02-29 | 12.87 | $12.89 | 162026 |
| 2024-02-28 | 12.88 | $12.88 | 168000 |
| 2024-02-27 | 12.89 | $12.89 | 205900 |
| 2024-02-26 | 12.90 | $12.91 | 171443 |
| 2024-02-23 | 12.90 | $13.02 | 339039 |
| 2024-02-22 | 12.87 | $12.90 | 231863 |
| 2024-02-21 | 12.88 | $12.89 | 140800 |
| 2024-02-20 | 12.88 | $12.93 | 176300 |
| 2024-02-16 | 12.88 | $12.86 | 134000 |
| 2024-02-15 | 12.90 | $12.95 | 253900 |
| 2024-02-14 | 12.90 | $12.89 | 192900 |
| 2024-02-13 | 12.91 | $12.83 | 181100 |
| 2024-02-12 | 12.95 | $12.82 | 288128 |
| 2024-02-09 | 13.00 | $12.86 | 281239 |
| 2024-02-08 | 13.05 | $12.94 | 141603 |
| 2024-02-07 | 13.09 | $12.95 | 220900 |
| 2024-02-06 | 13.12 | $12.98 | 469500 |
| 2024-02-05 | 13.16 | $13.22 | 430000 |
| 2024-02-02 | 13.13 | $13.29 | 392887 |
| 2024-02-01 | 13.06 | $13.15 | 282133 |
| 2024-01-31 | 13.02 | $13.02 | 214627 |
| 2024-01-30 | 13.02 | $13.04 | 234600 |
| 2024-01-29 | 13.01 | $13.08 | 223363 |
| 2024-01-26 | 12.98 | $13.07 | 234000 |
| 2024-01-25 | 12.95 | $12.95 | 228100 |
| 2024-01-24 | 12.95 | $12.93 | 202511 |
| 2024-01-23 | 12.96 | $12.86 | 191000 |
| 2024-01-22 | 12.99 | $12.90 | 417219 |
| 2024-01-19 | 13.01 | $12.91 | 1.5M |
| 2024-01-18 | 13.03 | $12.98 | 324222 |
| 2024-01-17 | 13.04 | $13.03 | 384000 |
| 2024-01-16 | 13.03 | $12.94 | 320100 |
| 2024-01-12 | 13.04 | $12.94 | 256052 |
| 2024-01-11 | 13.06 | $12.91 | 383542 |
| 2024-01-10 | 13.09 | $12.94 | 400800 |
| 2024-01-09 | 13.11 | $13.02 | 296336 |
| 2024-01-08 | 13.10 | $13.18 | 424200 |
| 2024-01-05 | 13.05 | $13.12 | 281900 |
| 2024-01-04 | 13.00 | $13.16 | 307348 |
| 2024-01-03 | 12.92 | $13.00 | 269900 |
| 2024-01-02 | 12.88 | $12.87 | 241327 |
| 2023-12-29 | 12.86 | $12.81 | 296100 |
| 2023-12-28 | 12.86 | $12.85 | 447521 |
| 2023-12-27 | 12.85 | $12.93 | 385600 |
| 2023-12-26 | 12.81 | $12.81 | 409006 |
| 2023-12-22 | 12.79 | $12.78 | 415919 |
| 2023-12-21 | 12.78 | $12.71 | 327108 |
| 2023-12-20 | 12.78 | $12.62 | 338043 |
| 2023-12-19 | 12.82 | $12.80 | 388100 |
| 2023-12-18 | 12.80 | $12.72 | 457500 |
| 2023-12-15 | 12.81 | $12.72 | 320619 |
| 2023-12-14 | 12.81 | $12.73 | 427615 |
| 2023-12-13 | 12.81 | $12.71 | 339304 |
| 2023-12-12 | 12.81 | $12.56 | 468000 |
| 2023-12-11 | 12.86 | $12.71 | 308600 |
| 2023-12-08 | 12.87 | $12.82 | 175124 |
| 2023-12-07 | 12.84 | $12.93 | 413500 |
| 2023-12-06 | 12.77 | $12.76 | 249414 |
| 2023-12-05 | 12.74 | $12.70 | 236239 |
| 2023-12-04 | 12.72 | $12.62 | 267002 |
| 2023-12-01 | 12.71 | $12.69 | 391523 |
| 2023-11-30 | 12.67 | $12.77 | 305143 |
| 2023-11-29 | 12.61 | $12.60 | 230900 |
| 2023-11-28 | 12.57 | $12.47 | 240900 |
| 2023-11-27 | 12.57 | $12.40 | 403938 |
| 2023-11-24 | 12.60 | $12.49 | 267100 |
| 2023-11-22 | 12.59 | $12.49 | 333100 |
| 2023-11-21 | 12.58 | $12.46 | 256600 |
| 2023-11-20 | 12.58 | $12.45 | 263500 |
| 2023-11-17 | 12.58 | $12.54 | 153619 |
| 2023-11-16 | 12.54 | $12.42 | 203207 |
| 2023-11-15 | 12.54 | $12.43 | 349445 |
| 2023-11-14 | 12.52 | $12.42 | 519334 |
| 2023-11-13 | 12.51 | $12.39 | 197100 |
| 2023-11-10 | 12.50 | $12.36 | 196533 |
| 2023-11-09 | 12.50 | $12.37 | 279300 |
| 2023-11-08 | 12.48 | $12.40 | 148934 |
| 2023-11-07 | 12.46 | $12.47 | 269000 |
| 2023-11-06 | 12.40 | $12.43 | 514200 |
| 2023-11-03 | 12.35 | $12.42 | 600800 |
| 2023-11-02 | 12.28 | $12.34 | 417830 |
| 2023-11-01 | 12.22 | $12.22 | 218900 |
| 2023-10-31 | 12.19 | $12.19 | 339300 |
| 2023-10-30 | 12.16 | $12.17 | 237807 |
| 2023-10-27 | 12.13 | $12.11 | 457100 |
| 2023-10-26 | 12.11 | $12.17 | 397700 |
| 2023-10-25 | 12.07 | $12.06 | 520200 |
| 2023-10-24 | 12.06 | $12.14 | 330949 |
| 2023-10-23 | 12.02 | $11.95 | 430840 |
| 2023-10-20 | 12.03 | $11.93 | 439643 |
| 2023-10-19 | 12.06 | $11.95 | 281924 |
| 2023-10-18 | 12.09 | $11.94 | 337662 |
| 2023-10-17 | 12.13 | $12.01 | 379200 |
| 2023-10-16 | 12.15 | $12.14 | 302136 |
| 2023-10-13 | 12.15 | $12.13 | 255000 |
| 2023-10-12 | 12.15 | $12.13 | 449807 |
| 2023-10-11 | 12.15 | $12.26 | 436400 |
| 2023-10-10 | 12.12 | $12.40 | 347200 |
| 2023-10-09 | 12.04 | $12.38 | 254580 |
| 2023-10-06 | 11.95 | $12.32 | 387406 |
| 2023-10-05 | 11.87 | $12.30 | 377163 |
| 2023-10-04 | 11.78 | $12.25 | 279614 |
| 2023-10-03 | 11.70 | $12.02 | 365152 |
| 2023-10-02 | 11.68 | $12.15 | 295800 |
| 2023-09-29 | 11.63 | $12.25 | 294104 |
| 2023-09-28 | 11.54 | $12.19 | 352400 |
| 2023-09-27 | 11.47 | $12.09 | 642900 |
| 2023-09-26 | 11.43 | $12.04 | 638823 |
| 2023-09-25 | 11.41 | $12.14 | 554800 |
| 2023-09-22 | 11.38 | $12.07 | 653317 |
| 2023-09-21 | 11.37 | $12.03 | 363037 |
| 2023-09-20 | 11.40 | $12.10 | 380229 |
| 2023-09-19 | 11.43 | $12.02 | 634221 |
| 2023-09-18 | 11.51 | $12.05 | 1.0M |
| 2023-09-15 | 11.63 | $12.19 | 279433 |
| 2023-09-14 | 11.74 | $12.26 | 796700 |
| 2023-09-13 | 11.89 | $12.18 | 898002 |
| 2023-09-12 | 12.11 | $12.28 | 996676 |
| 2023-09-11 | 12.38 | $12.67 | 609131 |
| 2023-09-08 | 12.60 | $12.80 | 451497 |
| 2023-09-07 | 12.85 | $12.68 | 460554 |
| 2023-09-06 | 13.22 | $12.65 | 931844 |
| 2023-09-05 | 13.70 | $12.77 | 1.0M |
| 2023-09-01 | 14.26 | $12.66 | 1.3M |
| 2023-08-31 | 14.99 | $12.91 | 2.8M |
| 2023-08-30 | 15.82 | $13.31 | 6.5M |
| 2023-08-29 | 16.71 | $16.88 | 440300 |
| 2023-08-28 | 16.66 | $16.88 | 224000 |
| 2023-08-25 | 16.61 | $16.83 | 188840 |
| 2023-08-24 | 16.56 | $16.66 | 103346 |
| 2023-08-23 | 16.56 | $16.68 | 139000 |
| 2023-08-22 | 16.55 | $16.59 | 159730 |
| 2023-08-21 | 16.56 | $16.52 | 146270 |
| 2023-08-18 | 16.61 | $16.48 | 178204 |
| 2023-08-17 | 16.68 | $16.47 | 139451 |
| 2023-08-16 | 16.77 | $16.56 | 261400 |
| 2023-08-15 | 16.86 | $16.68 | 152037 |
| 2023-08-14 | 16.92 | $16.72 | 194237 |
| 2023-08-11 | 16.99 | $16.78 | 199690 |
| 2023-08-10 | 17.05 | $16.84 | 199324 |
| 2023-08-09 | 17.11 | $16.93 | 254100 |
| 2023-08-08 | 17.14 | $17.06 | 150730 |
| 2023-08-07 | 17.14 | $17.24 | 254455 |
| 2023-08-04 | 17.08 | $17.15 | 285706 |
| 2023-08-03 | 17.04 | $17.00 | 252526 |
| 2023-08-02 | 17.03 | $17.07 | 199000 |
| 2023-08-01 | 17.00 | $17.08 | 214254 |
| 2023-07-31 | 16.96 | $17.03 | 184944 |
| 2023-07-28 | 16.92 | $16.97 | 197507 |
| 2023-07-27 | 16.88 | $16.89 | 168724 |
| 2023-07-26 | 16.87 | $16.94 | 239341 |
| 2023-07-25 | 16.84 | $16.86 | 199600 |
| 2023-07-24 | 16.82 | $16.78 | 259311 |
| 2023-07-21 | 16.83 | $16.73 | 164539 |
| 2023-07-20 | 16.85 | $16.78 | 137900 |
| 2023-07-19 | 16.86 | $16.78 | 148224 |
| 2023-07-18 | 16.88 | $16.78 | 147707 |
| 2023-07-17 | 16.89 | $16.78 | 125980 |
| 2023-07-14 | 16.90 | $16.74 | 148200 |
| 2023-07-13 | 16.93 | $16.81 | 205852 |
| 2023-07-12 | 16.95 | $16.85 | 256445 |
| 2023-07-11 | 16.95 | $16.80 | 183353 |
| 2023-07-10 | 16.96 | $17.02 | 283730 |
| 2023-07-07 | 16.90 | $17.01 | 205900 |
| 2023-07-06 | 16.83 | $16.96 | 186172 |
| 2023-07-05 | 16.77 | $16.92 | 332320 |
| 2023-07-03 | 16.70 | $16.80 | 111200 |
| 2023-06-30 | 16.65 | $16.76 | 166602 |
| 2023-06-29 | 16.60 | $16.67 | 225124 |
| 2023-06-28 | 16.57 | $16.69 | 216523 |
| 2023-06-27 | 16.52 | $16.71 | 293694 |
| 2023-06-26 | 16.46 | $16.47 | 145000 |
| 2023-06-23 | 16.47 | $16.38 | 175131 |
| 2023-06-22 | 16.50 | $16.40 | 111400 |
| 2023-06-21 | 16.53 | $16.44 | 109735 |
| 2023-06-20 | 16.56 | $16.48 | 164010 |
| 2023-06-16 | 16.59 | $16.51 | 131200 |
| 2023-06-15 | 16.61 | $16.34 | 181623 |
| 2023-06-14 | 16.68 | $16.41 | 168841 |
| 2023-06-13 | 16.75 | $16.48 | 282500 |
| 2023-06-12 | 16.82 | $16.91 | 186668 |
| 2023-06-09 | 16.76 | $16.93 | 133700 |
| 2023-06-08 | 16.67 | $16.94 | 138815 |
| 2023-06-07 | 16.57 | $16.89 | 201646 |
| 2023-06-06 | 16.46 | $16.83 | 187723 |
| 2023-06-05 | 16.35 | $16.71 | 223045 |
| 2023-06-02 | 16.25 | $16.68 | 214000 |
| 2023-06-01 | 16.14 | $16.40 | 257814 |
| 2023-05-31 | 16.10 | $16.23 | 206700 |
| 2023-05-30 | 16.11 | $16.23 | 286206 |
| 2023-05-26 | 16.12 | $16.18 | 317816 |
| 2023-05-25 | 16.16 | $16.24 | 257100 |
| 2023-05-24 | 16.19 | $16.14 | 187400 |
| 2023-05-23 | 16.26 | $16.16 | 174200 |
| 2023-05-22 | 16.35 | $16.36 | 154971 |
| 2023-05-19 | 16.39 | $16.37 | 144406 |
| 2023-05-18 | 16.45 | $16.29 | 296800 |
| 2023-05-17 | 16.54 | $16.32 | 243697 |
| 2023-05-16 | 16.65 | $16.35 | 165726 |
| 2023-05-15 | 16.77 | $16.53 | 193700 |
| 2023-05-12 | 16.87 | $16.58 | 182428 |
| 2023-05-11 | 16.97 | $16.64 | 214503 |
| 2023-05-10 | 17.08 | $16.76 | 285800 |
| 2023-05-09 | 17.17 | $16.94 | 141589 |
| 2023-05-08 | 17.22 | $17.26 | 208539 |
| 2023-05-05 | 17.18 | $17.17 | 222070 |
| 2023-05-04 | 17.16 | $17.07 | 244615 |
| 2023-05-03 | 17.17 | $17.09 | 273800 |
| 2023-05-02 | 17.17 | $17.19 | 160300 |
| 2023-05-01 | 17.13 | $17.16 | 160100 |
| 2023-04-28 | 17.10 | $17.20 | 123715 |
| 2023-04-27 | 17.04 | $17.17 | 147977 |
| 2023-04-26 | 16.98 | $16.94 | 285427 |
| 2023-04-25 | 16.98 | $17.00 | 400133 |
| 2023-04-24 | 16.96 | $17.03 | 253057 |
| 2023-04-21 | 16.92 | $16.80 | 120311 |
| 2023-04-20 | 16.95 | $16.77 | 146900 |
| 2023-04-19 | 16.99 | $16.92 | 118133 |
| 2023-04-18 | 17.00 | $16.84 | 178256 |
| 2023-04-17 | 17.03 | $17.00 | 175600 |
| 2023-04-14 | 17.02 | $17.04 | 119531 |
| 2023-04-13 | 16.99 | $17.16 | 104141 |
| 2023-04-12 | 16.92 | $17.08 | 173025 |
| 2023-04-11 | 16.85 | $17.14 | 278331 |
| 2023-04-10 | 16.76 | $17.17 | 292135 |
| 2023-04-06 | 16.63 | $17.07 | 182659 |
| 2023-04-05 | 16.51 | $16.96 | 213615 |
| 2023-04-04 | 16.40 | $16.95 | 316800 |
| 2023-04-03 | 16.28 | $16.80 | 283900 |
| 2023-03-31 | 16.18 | $16.45 | 650174 |
| 2023-03-30 | 16.18 | $16.51 | 195200 |
| 2023-03-29 | 16.16 | $16.41 | 221841 |
| 2023-03-28 | 16.18 | $16.40 | 396748 |
| 2023-03-27 | 16.21 | $16.36 | 137130 |
| 2023-03-24 | 16.27 | $16.29 | 132272 |
| 2023-03-23 | 16.38 | $16.33 | 253100 |
| 2023-03-22 | 16.50 | $16.40 | 182200 |
| 2023-03-21 | 16.63 | $16.49 | 223801 |
| 2023-03-20 | 16.77 | $16.36 | 330826 |
| 2023-03-17 | 16.99 | $16.65 | 141606 |
| 2023-03-16 | 17.16 | $16.91 | 198911 |
| 2023-03-15 | 17.30 | $16.84 | 314500 |
| 2023-03-14 | 17.49 | $17.13 | 234100 |
| 2023-03-13 | 17.63 | $17.09 | 376191 |
| 2023-03-10 | 17.81 | $17.36 | 410211 |
| 2023-03-09 | 17.95 | $17.80 | 185527 |
| 2023-03-08 | 17.98 | $17.96 | 127319 |
| 2023-03-07 | 17.96 | $17.94 | 247711 |
| 2023-03-06 | 17.94 | $18.00 | 230021 |
| 2023-03-03 | 17.90 | $18.10 | 235374 |
| 2023-03-02 | 17.81 | $17.88 | 260737 |
| 2023-03-01 | 17.78 | $17.82 | 186400 |
| 2023-02-28 | 17.75 | $17.78 | 293829 |
| 2023-02-27 | 17.73 | $17.80 | 177189 |
| 2023-02-24 | 17.69 | $17.72 | 181726 |
| 2023-02-23 | 17.67 | $17.74 | 256139 |
| 2023-02-22 | 17.64 | $17.46 | 201100 |
| 2023-02-21 | 17.69 | $17.32 | 253200 |
| 2023-02-17 | 17.79 | $17.67 | 173412 |
| 2023-02-16 | 17.80 | $17.59 | 175800 |
| 2023-02-15 | 17.84 | $17.68 | 128247 |
| 2023-02-14 | 17.86 | $17.71 | 170022 |
| 2023-02-13 | 17.87 | $17.68 | 221716 |
| 2023-02-10 | 17.88 | $17.55 | 137445 |
| 2023-02-09 | 17.94 | $17.61 | 132636 |
| 2023-02-08 | 17.98 | $17.68 | 192467 |
| 2023-02-07 | 18.00 | $17.98 | 354700 |
| 2023-02-06 | 17.94 | $17.98 | 298000 |
| 2023-02-03 | 17.85 | $18.00 | 336923 |
| 2023-02-02 | 17.73 | $17.96 | 250470 |
| 2023-02-01 | 17.59 | $17.66 | 262100 |
| 2023-01-31 | 17.52 | $17.53 | 253600 |
| 2023-01-30 | 17.47 | $17.42 | 148549 |
| 2023-01-27 | 17.44 | $17.49 | 216300 |
| 2023-01-26 | 17.37 | $17.39 | 219700 |
| 2023-01-25 | 17.32 | $17.32 | 175700 |
| 2023-01-24 | 17.28 | $17.34 | 152700 |
| 2023-01-23 | 17.23 | $17.30 | 174918 |
| 2023-01-20 | 17.17 | $17.29 | 845920 |
| 2023-01-19 | 17.10 | $17.12 | 219026 |
| 2023-01-18 | 17.07 | $17.10 | 256600 |
| 2023-01-17 | 17.03 | $17.03 | 263100 |
| 2023-01-13 | 17.02 | $17.10 | 301200 |
| 2023-01-12 | 16.97 | $17.30 | 190900 |
| 2023-01-11 | 16.85 | $17.33 | 175083 |
| 2023-01-10 | 16.70 | $17.23 | 238948 |
| 2023-01-09 | 16.55 | $17.26 | 430433 |
| 2023-01-06 | 16.35 | $16.88 | 228711 |
| 2023-01-05 | 16.24 | $16.63 | 181600 |
| 2023-01-04 | 16.20 | $16.58 | 222327 |
| 2023-01-03 | 16.16 | $16.52 | 327100 |
| 2022-12-30 | 16.14 | $16.15 | 480436 |
| 2022-12-29 | 16.24 | $16.25 | 493864 |
| 2022-12-28 | 16.34 | $16.20 | 425623 |
| 2022-12-27 | 16.48 | $16.39 | 377760 |
| 2022-12-23 | 16.60 | $16.63 | 259514 |
| 2022-12-22 | 16.68 | $16.48 | 249300 |
| 2022-12-21 | 16.83 | $16.56 | 215844 |
| 2022-12-20 | 16.99 | $16.54 | 223629 |
| 2022-12-19 | 17.19 | $16.69 | 194300 |
| 2022-12-16 | 17.40 | $16.93 | 265900 |
| 2022-12-15 | 17.57 | $17.13 | 229437 |
| 2022-12-14 | 17.72 | $17.36 | 205644 |
| 2022-12-13 | 17.83 | $17.58 | 189900 |
| 2022-12-12 | 17.89 | $17.77 | 189819 |
| 2022-12-09 | 17.91 | $17.79 | 83000 |
| 2022-12-08 | 17.92 | $17.78 | 111400 |
| 2022-12-07 | 17.93 | $17.73 | 113376 |
| 2022-12-06 | 17.96 | $17.80 | 112147 |
| 2022-12-05 | 17.98 | $17.85 | 143100 |
| 2022-12-02 | 17.97 | $17.91 | 87423 |
| 2022-12-01 | 17.95 | $17.89 | 158560 |
| 2022-11-30 | 17.92 | $17.89 | 142809 |
| 2022-11-29 | 17.88 | $17.83 | 167137 |
| 2022-11-28 | 17.85 | $17.83 | 129600 |
| 2022-11-25 | 17.81 | $17.86 | 110533 |
| 2022-11-23 | 17.75 | $17.83 | 168700 |
| 2022-11-22 | 17.69 | $17.65 | 132533 |
| 2022-11-21 | 17.66 | $17.64 | 72433 |
| 2022-11-18 | 17.63 | $17.61 | 72619 |
| 2022-11-17 | 17.60 | $17.65 | 160541 |
| 2022-11-16 | 17.56 | $17.44 | 118812 |
| 2022-11-15 | 17.56 | $17.48 | 145800 |
| 2022-11-14 | 17.56 | $17.42 | 156548 |
| 2022-11-11 | 17.57 | $17.59 | 130732 |
| 2022-11-10 | 17.53 | $17.50 | 161521 |
| 2022-11-09 | 17.50 | $17.17 | 176303 |
| 2022-11-08 | 17.58 | $17.60 | 200338 |
| 2022-11-07 | 17.53 | $17.72 | 224800 |
| 2022-11-04 | 17.43 | $17.59 | 114637 |
| 2022-11-03 | 17.36 | $17.42 | 119200 |
| 2022-11-02 | 17.32 | $17.41 | 113100 |
| 2022-11-01 | 17.27 | $17.48 | 97643 |
| 2022-10-31 | 17.20 | $17.25 | 168200 |
| 2022-10-28 | 17.18 | $17.57 | 97077 |
| 2022-10-27 | 17.06 | $17.35 | 165235 |
| 2022-10-26 | 16.99 | $17.21 | 154200 |
| 2022-10-25 | 16.94 | $17.10 | 148823 |
| 2022-10-24 | 16.93 | $16.85 | 174463 |
| 2022-10-21 | 17.00 | $17.25 | 278543 |
| 2022-10-20 | 16.96 | $17.17 | 120300 |
| 2022-10-19 | 16.94 | $17.33 | 141638 |
| 2022-10-18 | 16.88 | $17.42 | 151434 |
| 2022-10-17 | 16.78 | $17.40 | 367300 |
| 2022-10-14 | 16.67 | $16.80 | 186545 |
| 2022-10-13 | 16.73 | $16.75 | 243900 |
| 2022-10-12 | 16.84 | $16.60 | 163529 |
| 2022-10-11 | 17.02 | $16.70 | 183200 |
| 2022-10-10 | 17.22 | $17.16 | 201156 |
| 2022-10-07 | 17.32 | $17.54 | 199100 |
| 2022-10-06 | 17.33 | $17.78 | 133621 |
| 2022-10-05 | 17.28 | $17.96 | 196136 |
| 2022-10-04 | 17.17 | $18.00 | 239411 |
| 2022-10-03 | 17.03 | $17.62 | 222723 |
| 2022-09-30 | 16.99 | $17.21 | 187711 |
| 2022-09-29 | 17.09 | $16.72 | 755510 |
| 2022-09-28 | 17.37 | $18.07 | 510500 |
| 2022-09-27 | 17.30 | $17.15 | 519806 |
| 2022-09-26 | 17.51 | $16.64 | 466640 |
| 2022-09-23 | 17.95 | $17.29 | 322211 |
| 2022-09-22 | 18.28 | $17.97 | 255500 |
| 2022-09-21 | 18.47 | $18.36 | 186100 |
| 2022-09-20 | 18.60 | $18.22 | 223836 |
| 2022-09-19 | 18.79 | $18.69 | 87700 |
| 2022-09-16 | 18.89 | $18.63 | 194618 |
| 2022-09-15 | 19.03 | $18.94 | 250041 |
| 2022-09-14 | 19.11 | $19.21 | 195641 |
| 2022-09-13 | 19.12 | $18.96 | 182748 |
| 2022-09-12 | 19.21 | $19.41 | 160509 |
| 2022-09-09 | 19.19 | $19.40 | 96400 |
| 2022-09-08 | 19.16 | $19.31 | 144100 |
| 2022-09-07 | 19.17 | $19.18 | 128400 |
| 2022-09-06 | 19.21 | $19.13 | 144343 |
| 2022-09-02 | 19.29 | $19.20 | 101700 |
| 2022-09-01 | 19.36 | $19.08 | 340630 |
| 2022-08-31 | 19.48 | $19.19 | 142600 |
| 2022-08-30 | 19.60 | $19.33 | 133944 |
| 2022-08-29 | 19.71 | $19.54 | 143408 |
| 2022-08-26 | 19.77 | $19.69 | 133100 |
| 2022-08-25 | 19.79 | $19.85 | 208800 |
| 2022-08-24 | 19.77 | $19.84 | 111500 |
| 2022-08-23 | 19.74 | $19.38 | 92802 |
| 2022-08-22 | 19.85 | $19.29 | 139421 |
| 2022-08-19 | 20.01 | $19.65 | 149042 |
| 2022-08-18 | 20.09 | $19.72 | 145632 |
| 2022-08-17 | 20.17 | $19.94 | 171200 |
| 2022-08-16 | 20.18 | $19.88 | 128519 |
| 2022-08-15 | 20.21 | $19.85 | 133081 |
| 2022-08-12 | 20.25 | $19.80 | 199871 |
| 2022-08-11 | 20.31 | $19.71 | 275754 |
| 2022-08-10 | 20.41 | $20.14 | 216809 |
| 2022-08-09 | 20.38 | $19.94 | 197300 |
| 2022-08-08 | 20.40 | $20.13 | 269100 |
| 2022-08-05 | 20.36 | $20.11 | 151716 |
| 2022-08-04 | 20.30 | $20.28 | 190720 |
| 2022-08-03 | 20.17 | $20.35 | 153813 |
| 2022-08-02 | 19.97 | $20.20 | 219537 |
| 2022-08-01 | 19.78 | $20.00 | 283300 |
| 2022-07-29 | 19.59 | $20.25 | 292138 |
| 2022-07-28 | 19.28 | $19.82 | 223840 |
| 2022-07-27 | 19.04 | $19.34 | 181940 |
| 2022-07-26 | 18.89 | $19.03 | 211316 |
| 2022-07-25 | 18.81 | $18.87 | 108212 |
| 2022-07-22 | 18.75 | $18.70 | 142421 |
| 2022-07-21 | 18.74 | $18.59 | 121928 |
| 2022-07-20 | 18.76 | $18.59 | 189800 |
| 2022-07-19 | 18.78 | $18.65 | 135810 |
| 2022-07-18 | 18.78 | $18.53 | 157710 |
| 2022-07-15 | 18.82 | $18.57 | 754507 |
| 2022-07-14 | 18.86 | $18.47 | 231730 |
| 2022-07-13 | 18.93 | $18.98 | 277100 |
| 2022-07-12 | 18.86 | $18.98 | 248600 |
| 2022-07-11 | 18.76 | $19.34 | 541737 |
| 2022-07-08 | 18.53 | $19.24 | 250315 |
| 2022-07-07 | 18.29 | $18.77 | 171429 |
| 2022-07-06 | 18.14 | $18.44 | 204600 |
| 2022-07-05 | 18.06 | $18.48 | 170258 |
| 2022-07-01 | 17.97 | $18.46 | 122000 |
| 2022-06-30 | 17.86 | $18.43 | 183632 |
| 2022-06-29 | 17.74 | $18.47 | 189352 |
| 2022-06-28 | 17.59 | $18.30 | 217510 |
| 2022-06-27 | 17.47 | $18.13 | 323260 |
| 2022-06-24 | 17.39 | $18.25 | 180852 |
| 2022-06-23 | 17.27 | $17.75 | 200300 |
| 2022-06-22 | 17.30 | $17.25 | 199496 |
| 2022-06-21 | 17.49 | $17.40 | 273400 |
| 2022-06-17 | 17.70 | $17.10 | 371546 |
| 2022-06-16 | 18.06 | $16.45 | 971400 |
| 2022-06-15 | 18.72 | $18.00 | 377843 |
| 2022-06-14 | 19.04 | $18.44 | 227748 |
| 2022-06-13 | 19.29 | $18.40 | 426600 |
| 2022-06-10 | 19.61 | $19.42 | 279146 |
| 2022-06-09 | 19.68 | $19.74 | 179400 |
| 2022-06-08 | 19.67 | $19.78 | 150800 |
| 2022-06-07 | 19.64 | $19.71 | 97058 |
| 2022-06-06 | 19.63 | $19.78 | 117679 |
| 2022-06-03 | 19.60 | $19.81 | 140143 |
| 2022-06-02 | 19.56 | $19.86 | 146425 |
| 2022-06-01 | 19.49 | $19.82 | 154024 |
| 2022-05-31 | 19.43 | $19.90 | 242100 |
| 2022-05-27 | 19.33 | $19.86 | 283500 |
| 2022-05-26 | 19.22 | $19.78 | 197732 |
| 2022-05-25 | 19.13 | $19.39 | 186346 |
| 2022-05-24 | 19.14 | $18.79 | 439200 |
| 2022-05-23 | 19.36 | $19.40 | 170398 |
| 2022-05-20 | 19.44 | $19.53 | 150441 |
| 2022-05-19 | 19.50 | $19.63 | 191335 |
| 2022-05-18 | 19.54 | $19.55 | 191160 |
| 2022-05-17 | 19.63 | $19.83 | 224900 |
| 2022-05-16 | 19.66 | $19.70 | 276533 |
| 2022-05-13 | 19.74 | $19.19 | 450110 |
| 2022-05-12 | 20.01 | $18.46 | 1.3M |
| 2022-05-11 | 20.57 | $20.15 | 376046 |
| 2022-05-10 | 20.72 | $20.48 | 396345 |
| 2022-05-09 | 20.80 | $20.72 | 426500 |
| 2022-05-06 | 20.81 | $21.00 | 397148 |
| 2022-05-05 | 20.75 | $20.89 | 501800 |
| 2022-05-04 | 20.70 | $21.10 | 429697 |
| 2022-05-03 | 20.58 | $20.70 | 300800 |
| 2022-05-02 | 20.55 | $20.47 | 283866 |
| 2022-04-29 | 20.60 | $20.61 | 179423 |
| 2022-04-28 | 20.61 | $20.62 | 202778 |
| 2022-04-27 | 20.63 | $20.50 | 247946 |
| 2022-04-26 | 20.69 | $20.57 | 190200 |
| 2022-04-25 | 20.73 | $20.63 | 235200 |
| 2022-04-22 | 20.77 | $20.69 | 189737 |
| 2022-04-21 | 20.80 | $20.80 | 189800 |
| 2022-04-20 | 20.80 | $20.83 | 167800 |
| 2022-04-19 | 20.79 | $20.73 | 113032 |
| 2022-04-18 | 20.82 | $20.63 | 213119 |
| 2022-04-14 | 20.87 | $20.66 | 233400 |
| 2022-04-13 | 20.93 | $20.73 | 165922 |
| 2022-04-12 | 20.98 | $20.78 | 179130 |
| 2022-04-11 | 21.03 | $20.92 | 236200 |
| 2022-04-08 | 21.03 | $21.03 | 181478 |
| 2022-04-07 | 21.01 | $21.03 | 192540 |
| 2022-04-06 | 20.97 | $21.01 | 246643 |
| 2022-04-05 | 20.93 | $21.02 | 238540 |
| 2022-04-04 | 20.88 | $21.15 | 271822 |
| 2022-04-01 | 20.77 | $20.87 | 186900 |
| 2022-03-31 | 20.73 | $20.74 | 198400 |
| 2022-03-30 | 20.72 | $20.70 | 164027 |
| 2022-03-29 | 20.72 | $20.62 | 187500 |
| 2022-03-28 | 20.75 | $20.58 | 251500 |
| 2022-03-25 | 20.80 | $20.81 | 141723 |
| 2022-03-24 | 20.78 | $20.82 | 201716 |
| 2022-03-23 | 20.75 | $20.55 | 324553 |
| 2022-03-22 | 20.80 | $20.84 | 243450 |
| 2022-03-21 | 20.77 | $21.02 | 267900 |
| 2022-03-18 | 20.68 | $20.81 | 143700 |
| 2022-03-17 | 20.64 | $20.63 | 158100 |
| 2022-03-16 | 20.64 | $20.50 | 176500 |
| 2022-03-15 | 20.68 | $20.50 | 182000 |
| 2022-03-14 | 20.73 | $20.74 | 210197 |
| 2022-03-11 | 20.72 | $20.88 | 178700 |
| 2022-03-10 | 20.66 | $20.92 | 301129 |
| 2022-03-09 | 20.57 | $20.64 | 183700 |
| 2022-03-08 | 20.56 | $20.41 | 188591 |
| 2022-03-07 | 20.61 | $20.45 | 208700 |
| 2022-03-04 | 20.67 | $20.78 | 184826 |
| 2022-03-03 | 20.64 | $20.90 | 234296 |
| 2022-03-02 | 20.56 | $20.82 | 163500 |
| 2022-03-01 | 20.49 | $20.79 | 170600 |
| 2022-02-28 | 20.41 | $20.83 | 232100 |
| 2022-02-25 | 20.31 | $20.70 | 216200 |
| 2022-02-24 | 20.23 | $20.25 | 371200 |
| 2022-02-23 | 20.29 | $20.08 | 341200 |
| 2022-02-22 | 20.41 | $20.07 | 449182 |
| 2022-02-18 | 20.56 | $20.54 | 319646 |
| 2022-02-17 | 20.61 | $20.67 | 255619 |
| 2022-02-16 | 20.62 | $20.83 | 156357 |
| 2022-02-15 | 20.59 | $20.49 | 229436 |
| 2022-02-14 | 20.67 | $20.15 | 282140 |
| 2022-02-11 | 20.87 | $20.46 | 318200 |
| 2022-02-10 | 21.01 | $20.79 | 274700 |
| 2022-02-09 | 21.09 | $21.15 | 225123 |
| 2022-02-08 | 21.07 | $21.10 | 235856 |
| 2022-02-07 | 21.06 | $21.14 | 402700 |
| 2022-02-04 | 21.03 | $21.07 | 288871 |
| 2022-02-03 | 21.03 | $21.11 | 242358 |
| 2022-02-02 | 21.01 | $21.40 | 246337 |
| 2022-02-01 | 20.89 | $21.30 | 246003 |
| 2022-01-31 | 20.79 | $20.91 | 304556 |
| 2022-01-28 | 20.78 | $20.90 | 237846 |
| 2022-01-27 | 20.79 | $20.90 | 221807 |
| 2022-01-26 | 20.79 | $20.46 | 322439 |
| 2022-01-25 | 20.94 | $20.44 | 304305 |
| 2022-01-24 | 21.13 | $20.23 | 1.1M |
| 2022-01-21 | 21.43 | $20.65 | 473700 |
| 2022-01-20 | 21.65 | $21.35 | 256700 |
| 2022-01-19 | 21.71 | $21.46 | 217800 |
| 2022-01-18 | 21.74 | $21.52 | 211939 |
| 2022-01-14 | 21.75 | $21.83 | 348145 |
| 2022-01-13 | 21.66 | $21.81 | 244900 |
| 2022-01-12 | 21.56 | $21.76 | 333384 |
| 2022-01-11 | 21.45 | $21.72 | 288400 |
| 2022-01-10 | 21.32 | $21.55 | 281744 |
| 2022-01-07 | 21.22 | $21.47 | 153200 |
| 2022-01-06 | 21.12 | $21.41 | 247409 |
| 2022-01-05 | 21.02 | $21.20 | 267600 |
| 2022-01-04 | 20.96 | $21.29 | 212500 |
| 2022-01-03 | 20.87 | $21.21 | 246743 |
| 2021-12-31 | 20.78 | $21.11 | 250819 |
| 2021-12-30 | 20.70 | $21.00 | 177400 |
| 2021-12-29 | 20.65 | $21.00 | 209800 |
| 2021-12-28 | 20.59 | $20.85 | 221414 |
| 2021-12-27 | 20.58 | $20.76 | 297889 |
| 2021-12-23 | 20.59 | $20.82 | 275140 |
| 2021-12-22 | 20.58 | $20.53 | 244315 |
| 2021-12-21 | 20.68 | $20.47 | 221900 |
| 2021-12-20 | 20.82 | $20.20 | 501500 |
| 2021-12-17 | 21.08 | $20.98 | 187601 |
| 2021-12-16 | 21.16 | $21.00 | 208107 |
| 2021-12-15 | 21.25 | $21.04 | 326000 |
| 2021-12-14 | 21.35 | $21.20 | 174200 |
| 2021-12-13 | 21.42 | $21.47 | 236881 |
| 2021-12-10 | 21.42 | $21.52 | 162104 |
| 2021-12-09 | 21.41 | $21.62 | 177336 |
| 2021-12-08 | 21.37 | $21.49 | 186183 |
| 2021-12-07 | 21.36 | $21.49 | 200674 |
| 2021-12-06 | 21.36 | $21.28 | 413546 |
| 2021-12-03 | 21.42 | $21.35 | 408600 |
| 2021-12-02 | 21.47 | $21.53 | 186434 |
| 2021-12-01 | 21.48 | $21.39 | 219246 |
| 2021-11-30 | 21.54 | $21.54 | 255700 |
| 2021-11-29 | 21.57 | $21.61 | 131525 |
| 2021-11-26 | 21.58 | $21.41 | 176000 |
| 2021-11-24 | 21.66 | $21.59 | 179600 |
| 2021-11-23 | 21.70 | $21.57 | 261021 |
| 2021-11-22 | 21.76 | $21.74 | 179620 |
| 2021-11-19 | 21.78 | $21.76 | 266900 |
| 2021-11-18 | 21.80 | $21.84 | 232332 |
| 2021-11-17 | 21.79 | $21.78 | 176602 |
| 2021-11-16 | 21.80 | $21.69 | 174300 |
| 2021-11-15 | 21.85 | $21.58 | 230951 |
| 2021-11-12 | 21.94 | $21.64 | 117742 |
| 2021-11-11 | 22.03 | $21.70 | 133425 |
| 2021-11-10 | 22.12 | $21.70 | 294003 |
| 2021-11-09 | 22.23 | $22.05 | 228200 |
| 2021-11-08 | 22.24 | $22.20 | 243637 |
| 2021-11-05 | 22.21 | $22.13 | 233752 |
| 2021-11-04 | 22.19 | $22.27 | 193800 |
| 2021-11-03 | 22.13 | $22.26 | 227754 |
| 2021-11-02 | 22.04 | $22.14 | 188600 |
| 2021-11-01 | 21.98 | $22.00 | 219865 |
| 2021-10-29 | 21.94 | $21.95 | 118500 |
| 2021-10-28 | 21.91 | $21.88 | 125305 |
| 2021-10-27 | 21.90 | $21.85 | 126017 |
| 2021-10-26 | 21.88 | $21.80 | 148900 |
| 2021-10-25 | 21.88 | $21.85 | 174900 |
| 2021-10-22 | 21.87 | $21.94 | 247007 |
| 2021-10-21 | 21.81 | $21.98 | 203300 |
| 2021-10-20 | 21.74 | $21.91 | 192034 |
| 2021-10-19 | 21.67 | $21.78 | 135900 |
| 2021-10-18 | 21.62 | $21.72 | 185946 |
| 2021-10-15 | 21.58 | $21.71 | 160941 |
| 2021-10-14 | 21.54 | $21.70 | 134700 |
| 2021-10-13 | 21.49 | $21.47 | 143500 |
| 2021-10-12 | 21.51 | $21.60 | 187937 |
| 2021-10-11 | 21.49 | $21.87 | 214509 |
| 2021-10-08 | 21.38 | $21.79 | 165105 |
| 2021-10-07 | 21.28 | $21.72 | 217812 |
| 2021-10-06 | 21.18 | $21.49 | 162841 |
| 2021-10-05 | 21.14 | $21.48 | 245600 |
| 2021-10-04 | 21.09 | $21.23 | 273648 |
| 2021-10-01 | 21.11 | $21.17 | 192700 |
| 2021-09-30 | 21.17 | $20.91 | 328500 |
| 2021-09-29 | 21.33 | $21.09 | 177324 |
| 2021-09-28 | 21.47 | $21.15 | 377055 |
| 2021-09-27 | 21.62 | $21.51 | 204430 |
| 2021-09-24 | 21.69 | $21.52 | 304500 |
| 2021-09-23 | 21.79 | $21.87 | 212613 |
| 2021-09-22 | 21.79 | $21.76 | 182500 |
| 2021-09-21 | 21.83 | $21.71 | 210753 |
| 2021-09-20 | 21.90 | $21.45 | 440339 |
| 2021-09-17 | 22.06 | $21.90 | 240600 |
| 2021-09-16 | 22.13 | $22.05 | 206922 |
| 2021-09-15 | 22.15 | $21.97 | 174100 |
| 2021-09-14 | 22.21 | $22.08 | 178000 |
| 2021-09-13 | 22.25 | $22.17 | 278530 |
| 2021-09-10 | 22.26 | $22.25 | 214943 |
| 2021-09-09 | 22.25 | $22.32 | 192700 |
| 2021-09-08 | 22.22 | $22.31 | 164615 |
| 2021-09-07 | 22.18 | $22.34 | 223300 |
| 2021-09-03 | 22.13 | $22.29 | 133400 |
| 2021-09-02 | 22.08 | $22.32 | 196400 |
| 2021-09-01 | 22.01 | $22.17 | 253940 |
| 2021-08-31 | 21.97 | $22.09 | 199200 |
| 2021-08-30 | 21.95 | $21.92 | 246600 |
| 2021-08-27 | 21.98 | $21.99 | 159511 |
| 2021-08-26 | 21.99 | $21.99 | 169646 |
| 2021-08-25 | 22.01 | $22.07 | 126416 |
| 2021-08-24 | 22.01 | $21.93 | 223100 |
| 2021-08-23 | 22.06 | $21.97 | 215444 |
| 2021-08-20 | 22.11 | $22.05 | 138600 |
| 2021-08-19 | 22.14 | $21.96 | 292345 |
| 2021-08-18 | 22.21 | $22.07 | 178300 |
| 2021-08-17 | 22.25 | $22.07 | 277312 |
| 2021-08-16 | 22.31 | $22.20 | 262544 |
| 2021-08-13 | 22.34 | $22.17 | 110529 |
| 2021-08-12 | 22.38 | $22.20 | 263600 |
| 2021-08-11 | 22.43 | $22.20 | 173420 |
| 2021-08-10 | 22.47 | $22.30 | 247700 |
| 2021-08-09 | 22.50 | $22.54 | 389300 |
| 2021-08-06 | 22.46 | $22.60 | 202800 |
| 2021-08-05 | 22.38 | $22.50 | 234800 |
| 2021-08-04 | 22.32 | $22.41 | 197800 |
| 2021-08-03 | 22.27 | $22.42 | 209498 |
| 2021-08-02 | 22.21 | $22.32 | 185400 |
| 2021-07-30 | 22.16 | $22.19 | 141505 |
| 2021-07-29 | 22.14 | $22.26 | 124800 |
| 2021-07-28 | 22.10 | $22.17 | 131637 |
| 2021-07-27 | 22.08 | $22.18 | 189915 |
| 2021-07-26 | 22.05 | $22.07 | 202444 |
| 2021-07-23 | 22.05 | $22.07 | 207200 |
| 2021-07-22 | 22.05 | $22.24 | 177900 |
| 2021-07-21 | 21.99 | $22.07 | 141287 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.00
2026-07-17
Close Price
$12.89
Vol: 225100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.91
Average
48.28
Maximum
74.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.00 | $12.89 | 225100 |
| 2026-07-16 | 58.62 | $12.96 | 65814 |
| 2026-07-15 | 57.13 | $12.93 | 109639 |
| 2026-07-14 | 54.53 | $12.88 | 121334 |
| 2026-07-13 | 53.46 | $12.86 | 107900 |
| 2026-07-10 | 51.84 | $12.83 | 137714 |
| 2026-07-09 | 53.61 | $12.86 | 187700 |
| 2026-07-08 | 58.00 | $12.93 | 163014 |
| 2026-07-07 | 58.66 | $12.94 | 118052 |
| 2026-07-06 | 58.21 | $12.93 | 142719 |
| 2026-07-02 | 57.33 | $12.91 | 96800 |
| 2026-07-01 | 56.02 | $12.88 | 111652 |
| 2026-06-30 | 56.02 | $12.88 | 119433 |
| 2026-06-29 | 57.08 | $12.90 | 160000 |
| 2026-06-26 | 48.28 | $12.71 | 109410 |
| 2026-06-25 | 51.45 | $12.77 | 187400 |
| 2026-06-24 | 48.23 | $12.71 | 214428 |
| 2026-06-23 | 47.68 | $12.70 | 138800 |
| 2026-06-22 | 48.16 | $12.71 | 236443 |
| 2026-06-18 | 44.97 | $12.65 | 190802 |
| 2026-06-17 | 40.30 | $12.57 | 133641 |
| 2026-06-16 | 41.13 | $12.59 | 108300 |
| 2026-06-15 | 41.13 | $12.59 | 141100 |
| 2026-06-12 | 41.13 | $12.59 | 153468 |
| 2026-06-11 | 41.13 | $12.59 | 172400 |
| 2026-06-10 | 46.15 | $12.72 | 101277 |
| 2026-06-09 | 43.10 | $12.66 | 118830 |
| 2026-06-08 | 45.98 | $12.73 | 117036 |
| 2026-06-05 | 43.42 | $12.68 | 111441 |
| 2026-06-04 | 46.80 | $12.76 | 102935 |
| 2026-06-03 | 43.67 | $12.70 | 119600 |
| 2026-06-02 | 46.71 | $12.77 | 169031 |
| 2026-06-01 | 44.07 | $12.72 | 135110 |
| 2026-05-29 | 46.71 | $12.78 | 191989 |
| 2026-05-28 | 48.55 | $12.82 | 177028 |
| 2026-05-27 | 50.44 | $12.86 | 127531 |
| 2026-05-26 | 49.51 | $12.84 | 183200 |
| 2026-05-22 | 48.59 | $12.82 | 128282 |
| 2026-05-21 | 48.59 | $12.82 | 192300 |
| 2026-05-20 | 44.97 | $12.74 | 246800 |
| 2026-05-19 | 33.94 | $12.54 | 231100 |
| 2026-05-18 | 35.28 | $12.58 | 114397 |
| 2026-05-15 | 36.31 | $12.61 | 131500 |
| 2026-05-14 | 39.98 | $12.71 | 203400 |
| 2026-05-13 | 40.77 | $12.73 | 147150 |
| 2026-05-12 | 41.15 | $12.74 | 161800 |
| 2026-05-11 | 41.90 | $12.76 | 160180 |
| 2026-05-08 | 43.40 | $12.80 | 257906 |
| 2026-05-07 | 44.93 | $12.84 | 195495 |
| 2026-05-06 | 49.48 | $12.95 | 196482 |
| 2026-05-05 | 49.48 | $12.95 | 163445 |
| 2026-05-04 | 48.19 | $12.92 | 200254 |
| 2026-05-01 | 51.53 | $13.00 | 240400 |
| 2026-04-30 | 49.88 | $12.96 | 334500 |
| 2026-04-29 | 46.87 | $12.89 | 180400 |
| 2026-04-28 | 48.05 | $12.92 | 172606 |
| 2026-04-27 | 49.22 | $12.95 | 200800 |
| 2026-04-24 | 48.01 | $12.92 | 205017 |
| 2026-04-23 | 47.62 | $12.91 | 166500 |
| 2026-04-22 | 49.03 | $12.95 | 177200 |
| 2026-04-21 | 48.67 | $12.94 | 196400 |
| 2026-04-20 | 50.01 | $12.98 | 159303 |
| 2026-04-17 | 52.42 | $13.05 | 126014 |
| 2026-04-16 | 53.47 | $13.08 | 150175 |
| 2026-04-15 | 53.81 | $13.09 | 94445 |
| 2026-04-14 | 55.14 | $13.13 | 128900 |
| 2026-04-13 | 51.11 | $12.99 | 150802 |
| 2026-04-10 | 50.20 | $12.96 | 95800 |
| 2026-04-09 | 51.10 | $12.99 | 107330 |
| 2026-04-08 | 53.87 | $13.08 | 160866 |
| 2026-04-07 | 50.17 | $12.95 | 146943 |
| 2026-04-06 | 48.03 | $12.88 | 72213 |
| 2026-04-02 | 46.16 | $12.82 | 125530 |
| 2026-04-01 | 47.24 | $12.86 | 88100 |
| 2026-03-31 | 47.24 | $12.86 | 202109 |
| 2026-03-30 | 37.29 | $12.56 | 170200 |
| 2026-03-27 | 37.52 | $12.57 | 282400 |
| 2026-03-26 | 42.62 | $12.78 | 199623 |
| 2026-03-25 | 48.27 | $12.97 | 182500 |
| 2026-03-24 | 38.97 | $12.74 | 126307 |
| 2026-03-23 | 36.62 | $12.69 | 122617 |
| 2026-03-20 | 30.52 | $12.57 | 167571 |
| 2026-03-19 | 35.69 | $12.76 | 86644 |
| 2026-03-18 | 35.69 | $12.76 | 146054 |
| 2026-03-17 | 37.19 | $12.81 | 92607 |
| 2026-03-16 | 34.03 | $12.75 | 171100 |
| 2026-03-13 | 33.50 | $12.74 | 86626 |
| 2026-03-12 | 34.02 | $12.76 | 182400 |
| 2026-03-11 | 38.23 | $12.91 | 218948 |
| 2026-03-10 | 37.74 | $12.90 | 251520 |
| 2026-03-09 | 33.24 | $12.81 | 521675 |
| 2026-03-06 | 38.54 | $12.99 | 340049 |
| 2026-03-05 | 51.56 | $13.29 | 155115 |
| 2026-03-04 | 59.16 | $13.41 | 212900 |
| 2026-03-03 | 60.57 | $13.43 | 209748 |
| 2026-03-02 | 63.46 | $13.47 | 103407 |
| 2026-02-27 | 63.04 | $13.46 | 160100 |
| 2026-02-26 | 63.73 | $13.47 | 176700 |
| 2026-02-25 | 60.43 | $13.39 | 129618 |
| 2026-02-24 | 62.45 | $13.42 | 133480 |
| 2026-02-23 | 62.45 | $13.42 | 149922 |
| 2026-02-20 | 67.19 | $13.49 | 178447 |
| 2026-02-19 | 67.89 | $13.50 | 304000 |
| 2026-02-18 | 74.52 | $13.59 | 279612 |
| 2026-02-17 | 72.23 | $13.51 | 285513 |
| 2026-02-13 | 69.64 | $13.43 | 177300 |
| 2026-02-12 | 68.23 | $13.39 | 209905 |
| 2026-02-11 | 64.73 | $13.30 | 216700 |
| 2026-02-10 | 63.46 | $13.27 | 173100 |
| 2026-02-09 | 60.77 | $13.21 | 197206 |
| 2026-02-06 | 61.48 | $13.22 | 273030 |
| 2026-02-05 | 54.91 | $13.09 | 436000 |
| 2026-02-04 | 60.16 | $13.16 | 239411 |
| 2026-02-03 | 54.90 | $13.07 | 188200 |
| 2026-02-02 | 54.90 | $13.07 | 206200 |
| 2026-01-30 | 51.69 | $13.02 | 212880 |
| 2026-01-29 | 51.69 | $13.02 | 211800 |
| 2026-01-28 | 48.38 | $12.97 | 154800 |
| 2026-01-27 | 50.35 | $13.00 | 194000 |
| 2026-01-26 | 49.70 | $12.99 | 233600 |
| 2026-01-23 | 50.97 | $13.01 | 137374 |
| 2026-01-22 | 53.55 | $13.05 | 214826 |
| 2026-01-21 | 50.57 | $13.00 | 223500 |
| 2026-01-20 | 48.04 | $12.96 | 157500 |
| 2026-01-16 | 48.64 | $12.97 | 291400 |
| 2026-01-15 | 50.40 | $13.00 | 193425 |
| 2026-01-14 | 49.83 | $12.99 | 261141 |
| 2026-01-13 | 47.50 | $12.95 | 234430 |
| 2026-01-12 | 45.09 | $12.91 | 277000 |
| 2026-01-09 | 43.23 | $12.88 | 205538 |
| 2026-01-08 | 40.01 | $12.83 | 183427 |
| 2026-01-07 | 46.53 | $12.96 | 288177 |
| 2026-01-06 | 48.25 | $12.99 | 167600 |
| 2026-01-05 | 48.25 | $12.99 | 209924 |
| 2026-01-02 | 45.20 | $12.94 | 163120 |
| 2025-12-31 | 46.23 | $12.96 | 296000 |
| 2025-12-30 | 47.26 | $12.98 | 210700 |
| 2025-12-29 | 43.69 | $12.92 | 197500 |
| 2025-12-26 | 45.65 | $12.96 | 231400 |
| 2025-12-24 | 43.86 | $12.93 | 130725 |
| 2025-12-23 | 38.74 | $12.85 | 243908 |
| 2025-12-22 | 40.49 | $12.89 | 230347 |
| 2025-12-19 | 39.85 | $12.88 | 166300 |
| 2025-12-18 | 37.93 | $12.85 | 150442 |
| 2025-12-17 | 38.71 | $12.87 | 155700 |
| 2025-12-16 | 39.48 | $12.89 | 188505 |
| 2025-12-15 | 40.25 | $12.91 | 132800 |
| 2025-12-12 | 38.55 | $12.88 | 247000 |
| 2025-12-11 | 41.14 | $12.95 | 288400 |
| 2025-12-10 | 46.67 | $13.08 | 200648 |
| 2025-12-09 | 47.13 | $13.09 | 211903 |
| 2025-12-08 | 53.72 | $13.22 | 141586 |
| 2025-12-05 | 54.27 | $13.23 | 93457 |
| 2025-12-04 | 52.40 | $13.19 | 181830 |
| 2025-12-03 | 51.94 | $13.18 | 146600 |
| 2025-12-02 | 50.56 | $13.15 | 185801 |
| 2025-12-01 | 48.70 | $13.11 | 157300 |
| 2025-11-28 | 51.46 | $13.17 | 151328 |
| 2025-11-26 | 48.21 | $13.10 | 172400 |
| 2025-11-25 | 44.68 | $13.03 | 227300 |
| 2025-11-24 | 40.27 | $12.95 | 181100 |
| 2025-11-21 | 37.29 | $12.90 | 211700 |
| 2025-11-20 | 34.18 | $12.85 | 176900 |
| 2025-11-19 | 34.51 | $12.86 | 169100 |
| 2025-11-18 | 36.49 | $12.92 | 206604 |
| 2025-11-17 | 37.16 | $12.94 | 174123 |
| 2025-11-14 | 38.52 | $12.98 | 183200 |
| 2025-11-13 | 37.98 | $12.97 | 366500 |
| 2025-11-12 | 48.93 | $13.24 | 160203 |
| 2025-11-11 | 50.46 | $13.27 | 101500 |
| 2025-11-10 | 49.97 | $13.26 | 143300 |
| 2025-11-07 | 50.45 | $13.27 | 203000 |
| 2025-11-06 | 47.06 | $13.20 | 245431 |
| 2025-11-05 | 46.06 | $13.18 | 136442 |
| 2025-11-04 | 43.52 | $13.13 | 177502 |
| 2025-11-03 | 43.01 | $13.12 | 213906 |
| 2025-10-31 | 46.60 | $13.21 | 150570 |
| 2025-10-30 | 42.55 | $13.13 | 130918 |
| 2025-10-29 | 45.41 | $13.20 | 107600 |
| 2025-10-28 | 46.26 | $13.22 | 132000 |
| 2025-10-27 | 46.26 | $13.22 | 129602 |
| 2025-10-24 | 47.05 | $13.24 | 281700 |
| 2025-10-23 | 46.18 | $13.22 | 281449 |
| 2025-10-22 | 48.06 | $13.27 | 194000 |
| 2025-10-21 | 42.73 | $13.15 | 288706 |
| 2025-10-20 | 40.31 | $13.10 | 282415 |
| 2025-10-17 | 38.32 | $13.06 | 233200 |
| 2025-10-16 | 40.57 | $13.13 | 135428 |
| 2025-10-15 | 40.89 | $13.14 | 208900 |
| 2025-10-14 | 43.19 | $13.21 | 187731 |
| 2025-10-13 | 47.94 | $13.34 | 119600 |
| 2025-10-10 | 43.88 | $13.25 | 183500 |
| 2025-10-09 | 52.53 | $13.45 | 151700 |
| 2025-10-08 | 58.57 | $13.56 | 164004 |
| 2025-10-07 | 55.94 | $13.50 | 135002 |
| 2025-10-06 | 53.13 | $13.44 | 154441 |
| 2025-10-03 | 56.56 | $13.50 | 138500 |
| 2025-10-02 | 57.15 | $13.51 | 228677 |
| 2025-10-01 | 56.72 | $13.50 | 213530 |
| 2025-09-30 | 50.14 | $13.36 | 190209 |
| 2025-09-29 | 51.19 | $13.38 | 250624 |
| 2025-09-26 | 51.71 | $13.39 | 450000 |
| 2025-09-25 | 44.20 | $13.25 | 381020 |
| 2025-09-24 | 51.87 | $13.39 | 147560 |
| 2025-09-23 | 50.11 | $13.36 | 116921 |
| 2025-09-22 | 51.29 | $13.38 | 141010 |
| 2025-09-19 | 49.00 | $13.34 | 120223 |
| 2025-09-18 | 51.29 | $13.38 | 150025 |
| 2025-09-17 | 54.32 | $13.43 | 110100 |
| 2025-09-16 | 51.61 | $13.38 | 157634 |
| 2025-09-15 | 50.49 | $13.36 | 169418 |
| 2025-09-12 | 52.81 | $13.40 | 127600 |
| 2025-09-11 | 51.76 | $13.38 | 203343 |
| 2025-09-10 | 61.53 | $13.53 | 136513 |
| 2025-09-09 | 64.62 | $13.57 | 109901 |
| 2025-09-08 | 65.40 | $13.58 | 95125 |
| 2025-09-05 | 64.58 | $13.56 | 136800 |
| 2025-09-04 | 61.58 | $13.49 | 106400 |
| 2025-09-03 | 62.30 | $13.50 | 115400 |
| 2025-09-02 | 63.71 | $13.52 | 151335 |
| 2025-08-29 | 63.71 | $13.52 | 124639 |
| 2025-08-28 | 63.71 | $13.52 | 159200 |
| 2025-08-27 | 61.47 | $13.46 | 118700 |
| 2025-08-26 | 61.47 | $13.46 | 191500 |
| 2025-08-25 | 61.11 | $13.45 | 173400 |
| 2025-08-22 | 57.31 | $13.35 | 139200 |
| 2025-08-21 | 52.95 | $13.25 | 144874 |
| 2025-08-20 | 54.54 | $13.28 | 219500 |
| 2025-08-19 | 48.69 | $13.16 | 130402 |
| 2025-08-18 | 48.16 | $13.15 | 134522 |
| 2025-08-15 | 47.12 | $13.13 | 88769 |
| 2025-08-14 | 48.03 | $13.15 | 92943 |
| 2025-08-13 | 48.93 | $13.17 | 205100 |
| 2025-08-12 | 47.05 | $13.13 | 146200 |
| 2025-08-11 | 45.63 | $13.10 | 182021 |
| 2025-08-08 | 47.66 | $13.15 | 187900 |
| 2025-08-07 | 50.21 | $13.21 | 222000 |
| 2025-08-06 | 56.43 | $13.34 | 200975 |
| 2025-08-05 | 53.48 | $13.27 | 158000 |
| 2025-08-04 | 54.48 | $13.29 | 94720 |
| 2025-08-01 | 51.46 | $13.22 | 136816 |
| 2025-07-31 | 52.40 | $13.24 | 123324 |
| 2025-07-30 | 54.29 | $13.28 | 184686 |
| 2025-07-29 | 50.48 | $13.19 | 142501 |
| 2025-07-28 | 52.81 | $13.24 | 162916 |
| 2025-07-25 | 53.27 | $13.25 | 160759 |
| 2025-07-24 | 51.65 | $13.21 | 222500 |
| 2025-07-23 | 53.87 | $13.26 | 181100 |
| 2025-07-22 | 51.90 | $13.21 | 173437 |
| 2025-07-21 | 52.33 | $13.22 | 194726 |
| 2025-07-18 | 47.88 | $13.11 | 603831 |
| 2025-07-17 | 54.97 | $13.27 | 167601 |
| 2025-07-16 | 58.57 | $13.34 | 220753 |
| 2025-07-15 | 57.82 | $13.32 | 173300 |
| 2025-07-14 | 61.53 | $13.39 | 190220 |
| 2025-07-11 | 58.26 | $13.30 | 154425 |
| 2025-07-10 | 59.87 | $13.33 | 225500 |
| 2025-07-09 | 67.56 | $13.46 | 218700 |
| 2025-07-08 | 65.96 | $13.41 | 164200 |
| 2025-07-07 | 68.53 | $13.45 | 201400 |
| 2025-07-03 | 71.85 | $13.50 | 195039 |
| 2025-07-02 | 73.19 | $13.52 | 193716 |
| 2025-07-01 | 70.28 | $13.41 | 183539 |
| 2025-06-30 | 69.12 | $13.37 | 308900 |
| 2025-06-27 | 67.31 | $13.31 | 714349 |
| 2025-06-26 | 57.91 | $13.07 | 170151 |
| 2025-06-25 | 56.93 | $13.05 | 196314 |
| 2025-06-24 | 55.45 | $13.02 | 143400 |
| 2025-06-23 | 54.46 | $13.00 | 128606 |
| 2025-06-20 | 51.38 | $12.94 | 171514 |
| 2025-06-18 | 46.82 | $12.86 | 125400 |
| 2025-06-17 | 47.89 | $12.88 | 110600 |
| 2025-06-16 | 46.14 | $12.85 | 135330 |
| 2025-06-13 | 47.66 | $12.88 | 136647 |
| 2025-06-12 | 47.66 | $12.88 | 143600 |
| 2025-06-11 | 53.48 | $12.99 | 393142 |
| 2025-06-10 | 52.48 | $12.97 | 138430 |
| 2025-06-09 | 53.02 | $12.98 | 131100 |
| 2025-06-06 | 52.56 | $12.97 | 92194 |
| 2025-06-05 | 52.10 | $12.96 | 143237 |
| 2025-06-04 | 51.22 | $12.94 | 205800 |
| 2025-06-03 | 52.60 | $12.97 | 117993 |
| 2025-06-02 | 50.93 | $12.93 | 164764 |
| 2025-05-30 | 51.36 | $12.94 | 90209 |
| 2025-05-29 | 50.56 | $12.92 | 75579 |
| 2025-05-28 | 49.78 | $12.90 | 264700 |
| 2025-05-27 | 49.02 | $12.88 | 78600 |
| 2025-05-23 | 46.71 | $12.82 | 98743 |
| 2025-05-22 | 45.93 | $12.80 | 151324 |
| 2025-05-21 | 45.55 | $12.79 | 190000 |
| 2025-05-20 | 49.84 | $12.92 | 120000 |
| 2025-05-19 | 48.79 | $12.89 | 100850 |
| 2025-05-16 | 51.18 | $12.96 | 125200 |
| 2025-05-15 | 50.85 | $12.95 | 136700 |
| 2025-05-14 | 50.85 | $12.95 | 100500 |
| 2025-05-13 | 51.16 | $12.96 | 138628 |
| 2025-05-12 | 50.00 | $12.92 | 142700 |
| 2025-05-09 | 47.96 | $12.85 | 148500 |
| 2025-05-08 | 46.47 | $12.80 | 183300 |
| 2025-05-07 | 50.59 | $12.95 | 154800 |
| 2025-05-06 | 51.75 | $12.99 | 111237 |
| 2025-05-05 | 51.22 | $12.97 | 135025 |
| 2025-05-02 | 52.31 | $13.01 | 101318 |
| 2025-05-01 | 51.82 | $12.99 | 95229 |
| 2025-04-30 | 50.87 | $12.95 | 96848 |
| 2025-04-29 | 50.40 | $12.93 | 84300 |
| 2025-04-28 | 49.01 | $12.87 | 128032 |
| 2025-04-25 | 50.58 | $12.94 | 103800 |
| 2025-04-24 | 47.86 | $12.82 | 181700 |
| 2025-04-23 | 46.94 | $12.78 | 140372 |
| 2025-04-22 | 42.60 | $12.60 | 116400 |
| 2025-04-21 | 38.90 | $12.46 | 133140 |
| 2025-04-17 | 42.22 | $12.64 | 191846 |
| 2025-04-16 | 41.43 | $12.61 | 104841 |
| 2025-04-15 | 42.92 | $12.69 | 117300 |
| 2025-04-14 | 40.90 | $12.61 | 168900 |
| 2025-04-11 | 38.85 | $12.53 | 182742 |
| 2025-04-10 | 35.94 | $12.42 | 397313 |
| 2025-04-09 | 45.00 | $12.91 | 360120 |
| 2025-04-08 | 30.37 | $12.48 | 490894 |
| 2025-04-07 | 16.06 | $12.19 | 394229 |
| 2025-04-04 | 19.31 | $12.44 | 387904 |
| 2025-04-03 | 39.19 | $13.10 | 217820 |
| 2025-04-02 | 45.22 | $13.19 | 236044 |
| 2025-04-01 | 42.41 | $13.16 | 142400 |
| 2025-03-31 | 42.41 | $13.16 | 185953 |
| 2025-03-28 | 44.47 | $13.19 | 149224 |
| 2025-03-27 | 43.60 | $13.18 | 268745 |
| 2025-03-26 | 44.93 | $13.20 | 180100 |
| 2025-03-25 | 44.93 | $13.20 | 128824 |
| 2025-03-24 | 43.37 | $13.18 | 116600 |
| 2025-03-21 | 40.99 | $13.15 | 121111 |
| 2025-03-20 | 39.37 | $13.13 | 126536 |
| 2025-03-19 | 37.76 | $13.11 | 181439 |
| 2025-03-18 | 36.96 | $13.10 | 220781 |
| 2025-03-17 | 37.41 | $13.11 | 206300 |
| 2025-03-14 | 37.41 | $13.11 | 297507 |
| 2025-03-13 | 38.27 | $13.13 | 285200 |
| 2025-03-12 | 44.54 | $13.26 | 130900 |
| 2025-03-11 | 42.47 | $13.23 | 183432 |
| 2025-03-10 | 44.03 | $13.26 | 230011 |
| 2025-03-07 | 45.62 | $13.29 | 217524 |
| 2025-03-06 | 44.35 | $13.27 | 229500 |
| 2025-03-05 | 43.72 | $13.26 | 297742 |
| 2025-03-04 | 45.67 | $13.30 | 228000 |
| 2025-03-03 | 48.23 | $13.35 | 384735 |
| 2025-02-28 | 48.23 | $13.35 | 137900 |
| 2025-02-27 | 46.05 | $13.31 | 139935 |
| 2025-02-26 | 47.47 | $13.34 | 201237 |
| 2025-02-25 | 47.47 | $13.34 | 205500 |
| 2025-02-24 | 50.28 | $13.40 | 137200 |
| 2025-02-21 | 51.24 | $13.42 | 206600 |
| 2025-02-20 | 53.17 | $13.46 | 228400 |
| 2025-02-19 | 52.32 | $13.44 | 113860 |
| 2025-02-18 | 50.16 | $13.39 | 171100 |
| 2025-02-14 | 51.95 | $13.43 | 175200 |
| 2025-02-13 | 47.99 | $13.34 | 202100 |
| 2025-02-12 | 48.84 | $13.36 | 207419 |
| 2025-02-11 | 50.98 | $13.41 | 228800 |
| 2025-02-10 | 47.01 | $13.32 | 222300 |
| 2025-02-07 | 50.46 | $13.40 | 141100 |
| 2025-02-06 | 51.82 | $13.43 | 194800 |
| 2025-02-05 | 56.11 | $13.52 | 182400 |
| 2025-02-04 | 53.25 | $13.45 | 192271 |
| 2025-02-03 | 48.71 | $13.35 | 209700 |
| 2025-01-31 | 54.21 | $13.46 | 225712 |
| 2025-01-30 | 54.21 | $13.46 | 141230 |
| 2025-01-29 | 52.90 | $13.43 | 235425 |
| 2025-01-28 | 51.58 | $13.40 | 126149 |
| 2025-01-27 | 51.58 | $13.40 | 108724 |
| 2025-01-24 | 56.31 | $13.50 | 217844 |
| 2025-01-23 | 52.60 | $13.41 | 238533 |
| 2025-01-22 | 54.05 | $13.44 | 172947 |
| 2025-01-21 | 53.65 | $13.43 | 218704 |
| 2025-01-17 | 50.75 | $13.36 | 197500 |
| 2025-01-16 | 48.11 | $13.30 | 199438 |
| 2025-01-15 | 46.75 | $13.27 | 264000 |
| 2025-01-14 | 42.47 | $13.18 | 269917 |
| 2025-01-13 | 39.38 | $13.12 | 227532 |
| 2025-01-10 | 42.25 | $13.20 | 287654 |
| 2025-01-08 | 49.06 | $13.36 | 210612 |
| 2025-01-07 | 48.06 | $13.34 | 181500 |
| 2025-01-06 | 52.43 | $13.43 | 152700 |
| 2025-01-03 | 51.97 | $13.42 | 179231 |
| 2025-01-02 | 51.53 | $13.41 | 202402 |
| 2024-12-31 | 47.34 | $13.32 | 247600 |
| 2024-12-30 | 47.78 | $13.33 | 231400 |
| 2024-12-27 | 45.89 | $13.29 | 271400 |
| 2024-12-26 | 47.10 | $13.32 | 266600 |
| 2024-12-24 | 48.32 | $13.35 | 109929 |
| 2024-12-23 | 50.38 | $13.40 | 282847 |
| 2024-12-20 | 42.46 | $13.23 | 233600 |
| 2024-12-19 | 37.45 | $13.14 | 255004 |
| 2024-12-18 | 37.79 | $13.15 | 324934 |
| 2024-12-17 | 40.28 | $13.22 | 275400 |
| 2024-12-16 | 44.67 | $13.33 | 267617 |
| 2024-12-13 | 47.35 | $13.39 | 351803 |
| 2024-12-12 | 48.74 | $13.42 | 268700 |
| 2024-12-11 | 50.13 | $13.45 | 128900 |
| 2024-12-10 | 50.13 | $13.45 | 215628 |
| 2024-12-09 | 58.13 | $13.61 | 296033 |
| 2024-12-06 | 61.03 | $13.66 | 165400 |
| 2024-12-05 | 59.49 | $13.62 | 255812 |
| 2024-12-04 | 58.72 | $13.60 | 130323 |
| 2024-12-03 | 59.26 | $13.61 | 146200 |
| 2024-12-02 | 58.90 | $13.60 | 173500 |
| 2024-11-29 | 57.49 | $13.56 | 139400 |
| 2024-11-27 | 54.52 | $13.48 | 192600 |
| 2024-11-26 | 52.56 | $13.43 | 187242 |
| 2024-11-25 | 52.99 | $13.44 | 192800 |
| 2024-11-22 | 52.24 | $13.42 | 294740 |
| 2024-11-21 | 47.01 | $13.29 | 255000 |
| 2024-11-20 | 44.80 | $13.24 | 199200 |
| 2024-11-19 | 42.99 | $13.20 | 273901 |
| 2024-11-18 | 41.63 | $13.17 | 222139 |
| 2024-11-15 | 39.33 | $13.12 | 344826 |
| 2024-11-14 | 40.23 | $13.15 | 181849 |
| 2024-11-13 | 41.75 | $13.20 | 370300 |
| 2024-11-12 | 46.03 | $13.33 | 228203 |
| 2024-11-11 | 55.61 | $13.56 | 280064 |
| 2024-11-08 | 55.23 | $13.55 | 236418 |
| 2024-11-07 | 50.76 | $13.44 | 158208 |
| 2024-11-06 | 44.56 | $13.31 | 262826 |
| 2024-11-05 | 46.26 | $13.35 | 181723 |
| 2024-11-04 | 46.26 | $13.35 | 240500 |
| 2024-11-01 | 50.63 | $13.45 | 187100 |
| 2024-10-31 | 42.96 | $13.30 | 154827 |
| 2024-10-30 | 44.72 | $13.34 | 114900 |
| 2024-10-29 | 46.07 | $13.37 | 231700 |
| 2024-10-28 | 49.87 | $13.45 | 201600 |
| 2024-10-25 | 46.17 | $13.38 | 233800 |
| 2024-10-24 | 40.85 | $13.29 | 265129 |
| 2024-10-23 | 45.61 | $13.39 | 187603 |
| 2024-10-22 | 51.94 | $13.50 | 161412 |
| 2024-10-21 | 48.88 | $13.45 | 213049 |
| 2024-10-18 | 53.40 | $13.52 | 167000 |
| 2024-10-17 | 54.08 | $13.53 | 212800 |
| 2024-10-16 | 52.35 | $13.50 | 222132 |
| 2024-10-15 | 49.97 | $13.46 | 186000 |
| 2024-10-14 | 47.47 | $13.42 | 228800 |
| 2024-10-11 | 56.12 | $13.55 | 238441 |
| 2024-10-10 | 62.80 | $13.63 | 225100 |
| 2024-10-09 | 62.80 | $13.63 | 249800 |
| 2024-10-08 | 63.66 | $13.64 | 113307 |
| 2024-10-07 | 63.18 | $13.63 | 253026 |
| 2024-10-04 | 64.79 | $13.65 | 163300 |
| 2024-10-03 | 64.79 | $13.65 | 158600 |
| 2024-10-02 | 67.11 | $13.68 | 206600 |
| 2024-10-01 | 66.74 | $13.67 | 246670 |
| 2024-09-30 | 68.99 | $13.70 | 171525 |
| 2024-09-27 | 68.31 | $13.68 | 168600 |
| 2024-09-26 | 67.64 | $13.66 | 166407 |
| 2024-09-25 | 69.03 | $13.68 | 275419 |
| 2024-09-24 | 66.41 | $13.60 | 297006 |
| 2024-09-23 | 67.77 | $13.62 | 208600 |
| 2024-09-20 | 66.46 | $13.58 | 97300 |
| 2024-09-19 | 69.83 | $13.63 | 197400 |
| 2024-09-18 | 67.31 | $13.55 | 200100 |
| 2024-09-17 | 68.68 | $13.57 | 197400 |
| 2024-09-16 | 66.42 | $13.50 | 130504 |
| 2024-09-13 | 67.07 | $13.51 | 221511 |
| 2024-09-12 | 65.45 | $13.46 | 156500 |
| 2024-09-11 | 62.27 | $13.37 | 179951 |
| 2024-09-10 | 61.90 | $13.36 | 214800 |
| 2024-09-09 | 65.57 | $13.42 | 229400 |
| 2024-09-06 | 64.22 | $13.38 | 178240 |
| 2024-09-05 | 62.85 | $13.34 | 200906 |
| 2024-09-04 | 60.69 | $13.28 | 311800 |
| 2024-09-03 | 62.41 | $13.31 | 230655 |
| 2024-08-30 | 67.89 | $13.40 | 233629 |
| 2024-08-29 | 67.59 | $13.39 | 208055 |
| 2024-08-28 | 66.70 | $13.36 | 161276 |
| 2024-08-27 | 69.10 | $13.40 | 273949 |
| 2024-08-26 | 67.14 | $13.33 | 306129 |
| 2024-08-23 | 65.03 | $13.26 | 187694 |
| 2024-08-22 | 61.68 | $13.16 | 173143 |
| 2024-08-21 | 59.08 | $13.09 | 285685 |
| 2024-08-20 | 59.63 | $13.10 | 151500 |
| 2024-08-19 | 58.15 | $13.06 | 144206 |
| 2024-08-16 | 60.80 | $13.11 | 183700 |
| 2024-08-15 | 59.75 | $13.08 | 197100 |
| 2024-08-14 | 56.84 | $13.00 | 151421 |
| 2024-08-13 | 54.91 | $12.95 | 162317 |
| 2024-08-12 | 56.85 | $12.99 | 245100 |
| 2024-08-09 | 61.48 | $13.08 | 389312 |
| 2024-08-08 | 59.75 | $13.03 | 389433 |
| 2024-08-07 | 55.57 | $12.92 | 330800 |
| 2024-08-06 | 50.71 | $12.81 | 305627 |
| 2024-08-05 | 48.78 | $12.77 | 395102 |
| 2024-08-02 | 59.96 | $12.97 | 307000 |
| 2024-08-01 | 60.62 | $12.98 | 257210 |
| 2024-07-31 | 59.35 | $12.95 | 321725 |
| 2024-07-30 | 56.68 | $12.89 | 234600 |
| 2024-07-29 | 58.50 | $12.92 | 109600 |
| 2024-07-26 | 59.72 | $12.94 | 258756 |
| 2024-07-25 | 58.49 | $12.91 | 368600 |
| 2024-07-24 | 52.52 | $12.78 | 400300 |
| 2024-07-23 | 54.83 | $12.82 | 403607 |
| 2024-07-22 | 46.46 | $12.67 | 209638 |
| 2024-07-19 | 43.13 | $12.62 | 1.0M |
| 2024-07-18 | 47.02 | $12.69 | 304400 |
| 2024-07-17 | 51.44 | $12.76 | 333696 |
| 2024-07-16 | 51.44 | $12.76 | 298432 |
| 2024-07-15 | 51.44 | $12.76 | 549015 |
| 2024-07-12 | 52.65 | $12.78 | 364100 |
| 2024-07-11 | 53.24 | $12.79 | 413500 |
| 2024-07-10 | 51.14 | $12.75 | 233100 |
| 2024-07-09 | 51.70 | $12.76 | 277171 |
| 2024-07-08 | 57.59 | $12.86 | 323772 |
| 2024-07-05 | 59.53 | $12.89 | 201926 |
| 2024-07-03 | 58.65 | $12.87 | 202400 |
| 2024-07-02 | 55.42 | $12.80 | 240313 |
| 2024-07-01 | 52.94 | $12.75 | 139760 |
| 2024-06-28 | 53.50 | $12.76 | 134047 |
| 2024-06-27 | 51.01 | $12.71 | 234149 |
| 2024-06-26 | 48.93 | $12.67 | 287700 |
| 2024-06-25 | 49.42 | $12.68 | 273700 |
| 2024-06-24 | 45.74 | $12.61 | 183205 |
| 2024-06-21 | 47.14 | $12.64 | 140529 |
| 2024-06-20 | 46.10 | $12.62 | 160500 |
| 2024-06-18 | 45.59 | $12.61 | 176919 |
| 2024-06-17 | 46.00 | $12.62 | 162778 |
| 2024-06-14 | 45.53 | $12.61 | 144300 |
| 2024-06-13 | 47.49 | $12.66 | 163333 |
| 2024-06-12 | 49.10 | $12.70 | 157811 |
| 2024-06-11 | 50.73 | $12.74 | 206900 |
| 2024-06-10 | 50.73 | $12.74 | 342900 |
| 2024-06-07 | 53.96 | $12.82 | 280500 |
| 2024-06-06 | 54.79 | $12.84 | 169545 |
| 2024-06-05 | 55.19 | $12.85 | 234800 |
| 2024-06-04 | 49.95 | $12.70 | 268334 |
| 2024-06-03 | 53.09 | $12.78 | 162700 |
| 2024-05-31 | 53.90 | $12.80 | 145200 |
| 2024-05-30 | 44.73 | $12.57 | 678500 |
| 2024-05-29 | 47.05 | $12.63 | 150112 |
| 2024-05-28 | 50.80 | $12.72 | 234600 |
| 2024-05-24 | 53.99 | $12.79 | 140919 |
| 2024-05-23 | 50.63 | $12.71 | 187800 |
| 2024-05-22 | 52.92 | $12.76 | 179525 |
| 2024-05-21 | 57.91 | $12.86 | 263891 |
| 2024-05-20 | 51.88 | $12.72 | 177100 |
| 2024-05-17 | 51.40 | $12.71 | 271100 |
| 2024-05-16 | 49.03 | $12.66 | 142120 |
| 2024-05-15 | 49.96 | $12.68 | 141621 |
| 2024-05-14 | 46.59 | $12.61 | 156900 |
| 2024-05-13 | 47.90 | $12.64 | 143200 |
| 2024-05-10 | 48.33 | $12.65 | 169600 |
| 2024-05-09 | 47.44 | $12.63 | 145400 |
| 2024-05-08 | 47.44 | $12.63 | 139949 |
| 2024-05-07 | 49.78 | $12.69 | 224023 |
| 2024-05-06 | 52.66 | $12.76 | 237849 |
| 2024-05-03 | 50.72 | $12.71 | 208217 |
| 2024-05-02 | 48.73 | $12.66 | 164833 |
| 2024-05-01 | 48.34 | $12.65 | 144800 |
| 2024-04-30 | 43.79 | $12.54 | 106500 |
| 2024-04-29 | 44.81 | $12.57 | 153700 |
| 2024-04-26 | 42.25 | $12.51 | 180900 |
| 2024-04-25 | 40.95 | $12.48 | 235800 |
| 2024-04-24 | 44.44 | $12.59 | 256106 |
| 2024-04-23 | 47.59 | $12.68 | 200600 |
| 2024-04-22 | 45.12 | $12.62 | 228500 |
| 2024-04-19 | 38.23 | $12.47 | 144013 |
| 2024-04-18 | 38.84 | $12.49 | 320400 |
| 2024-04-17 | 34.84 | $12.41 | 192537 |
| 2024-04-16 | 32.20 | $12.36 | 332742 |
| 2024-04-15 | 25.94 | $12.25 | 496427 |
| 2024-04-12 | 31.16 | $12.46 | 193800 |
| 2024-04-11 | 33.94 | $12.55 | 254600 |
| 2024-04-10 | 35.27 | $12.59 | 277829 |
| 2024-04-09 | 43.83 | $12.80 | 275100 |
| 2024-04-08 | 53.89 | $12.97 | 612221 |
| 2024-04-05 | 49.34 | $12.90 | 218300 |
| 2024-04-04 | 50.01 | $12.91 | 293421 |
| 2024-04-03 | 49.36 | $12.90 | 129100 |
| 2024-04-02 | 48.72 | $12.89 | 154319 |
| 2024-04-01 | 50.53 | $12.92 | 266547 |
| 2024-03-28 | 50.53 | $12.92 | 161499 |
| 2024-03-27 | 51.69 | $12.94 | 173418 |
| 2024-03-26 | 47.09 | $12.86 | 283323 |
| 2024-03-25 | 48.74 | $12.89 | 229207 |
| 2024-03-22 | 49.85 | $12.91 | 194038 |
| 2024-03-21 | 50.40 | $12.92 | 158417 |
| 2024-03-20 | 47.69 | $12.87 | 233506 |
| 2024-03-19 | 46.58 | $12.85 | 442300 |
| 2024-03-18 | 46.03 | $12.84 | 149800 |
| 2024-03-15 | 46.48 | $12.85 | 199670 |
| 2024-03-14 | 47.81 | $12.88 | 156328 |
| 2024-03-13 | 50.08 | $12.93 | 116430 |
| 2024-03-12 | 48.21 | $12.89 | 306800 |
| 2024-03-11 | 55.06 | $13.03 | 262802 |
| 2024-03-08 | 51.81 | $12.96 | 180423 |
| 2024-03-07 | 52.32 | $12.97 | 182708 |
| 2024-03-06 | 50.46 | $12.93 | 172800 |
| 2024-03-05 | 51.41 | $12.95 | 245500 |
| 2024-03-04 | 50.97 | $12.94 | 198000 |
| 2024-03-01 | 50.97 | $12.94 | 229700 |
| 2024-02-29 | 48.88 | $12.89 | 162026 |
| 2024-02-28 | 48.46 | $12.88 | 168000 |
| 2024-02-27 | 48.84 | $12.89 | 205900 |
| 2024-02-26 | 49.58 | $12.91 | 171443 |
| 2024-02-23 | 53.83 | $13.02 | 339039 |
| 2024-02-22 | 49.32 | $12.90 | 231863 |
| 2024-02-21 | 48.93 | $12.89 | 140800 |
| 2024-02-20 | 50.42 | $12.93 | 176300 |
| 2024-02-16 | 47.77 | $12.86 | 134000 |
| 2024-02-15 | 51.11 | $12.95 | 253900 |
| 2024-02-14 | 48.85 | $12.89 | 192900 |
| 2024-02-13 | 46.50 | $12.83 | 181100 |
| 2024-02-12 | 46.11 | $12.82 | 288128 |
| 2024-02-09 | 47.43 | $12.86 | 281239 |
| 2024-02-08 | 50.15 | $12.94 | 141603 |
| 2024-02-07 | 50.50 | $12.95 | 220900 |
| 2024-02-06 | 51.51 | $12.98 | 469500 |
| 2024-02-05 | 60.73 | $13.22 | 430000 |
| 2024-02-02 | 63.91 | $13.29 | 392887 |
| 2024-02-01 | 59.93 | $13.15 | 282133 |
| 2024-01-31 | 55.62 | $13.02 | 214627 |
| 2024-01-30 | 56.51 | $13.04 | 234600 |
| 2024-01-29 | 58.28 | $13.08 | 223363 |
| 2024-01-26 | 57.96 | $13.07 | 234000 |
| 2024-01-25 | 54.04 | $12.95 | 228100 |
| 2024-01-24 | 53.35 | $12.93 | 202511 |
| 2024-01-23 | 50.89 | $12.86 | 191000 |
| 2024-01-22 | 52.39 | $12.90 | 417219 |
| 2024-01-19 | 52.76 | $12.91 | 1.5M |
| 2024-01-18 | 55.34 | $12.98 | 324222 |
| 2024-01-17 | 57.24 | $13.03 | 384000 |
| 2024-01-16 | 54.57 | $12.94 | 320100 |
| 2024-01-12 | 54.57 | $12.94 | 256052 |
| 2024-01-11 | 53.70 | $12.91 | 383542 |
| 2024-01-10 | 54.70 | $12.94 | 400800 |
| 2024-01-09 | 57.39 | $13.02 | 296336 |
| 2024-01-08 | 63.32 | $13.18 | 424200 |
| 2024-01-05 | 61.92 | $13.12 | 281900 |
| 2024-01-04 | 63.45 | $13.16 | 307348 |
| 2024-01-03 | 59.65 | $13.00 | 269900 |
| 2024-01-02 | 56.13 | $12.87 | 241327 |
| 2023-12-29 | 54.39 | $12.81 | 296100 |
| 2023-12-28 | 55.79 | $12.85 | 447521 |
| 2023-12-27 | 58.67 | $12.93 | 385600 |
| 2023-12-26 | 55.39 | $12.81 | 409006 |
| 2023-12-22 | 54.53 | $12.78 | 415919 |
| 2023-12-21 | 52.51 | $12.71 | 327108 |
| 2023-12-20 | 49.77 | $12.62 | 338043 |
| 2023-12-19 | 55.88 | $12.80 | 388100 |
| 2023-12-18 | 53.47 | $12.72 | 457500 |
| 2023-12-15 | 53.47 | $12.72 | 320619 |
| 2023-12-14 | 53.80 | $12.73 | 427615 |
| 2023-12-13 | 53.25 | $12.71 | 339304 |
| 2023-12-12 | 48.91 | $12.56 | 468000 |
| 2023-12-11 | 53.64 | $12.71 | 308600 |
| 2023-12-08 | 57.52 | $12.82 | 175124 |
| 2023-12-07 | 61.76 | $12.93 | 413500 |
| 2023-12-06 | 57.12 | $12.76 | 249414 |
| 2023-12-05 | 55.30 | $12.70 | 236239 |
| 2023-12-04 | 52.76 | $12.62 | 267002 |
| 2023-12-01 | 55.38 | $12.69 | 391523 |
| 2023-11-30 | 58.52 | $12.77 | 305143 |
| 2023-11-29 | 53.15 | $12.60 | 230900 |
| 2023-11-28 | 48.28 | $12.47 | 240900 |
| 2023-11-27 | 45.37 | $12.40 | 403938 |
| 2023-11-24 | 48.71 | $12.49 | 267100 |
| 2023-11-22 | 48.71 | $12.49 | 333100 |
| 2023-11-21 | 47.55 | $12.46 | 256600 |
| 2023-11-20 | 47.17 | $12.45 | 263500 |
| 2023-11-17 | 50.28 | $12.54 | 153619 |
| 2023-11-16 | 45.76 | $12.42 | 203207 |
| 2023-11-15 | 46.09 | $12.43 | 349445 |
| 2023-11-14 | 45.71 | $12.42 | 519334 |
| 2023-11-13 | 44.62 | $12.39 | 197100 |
| 2023-11-10 | 43.54 | $12.36 | 196533 |
| 2023-11-09 | 43.81 | $12.37 | 279300 |
| 2023-11-08 | 44.60 | $12.40 | 148934 |
| 2023-11-07 | 46.46 | $12.47 | 269000 |
| 2023-11-06 | 45.22 | $12.43 | 514200 |
| 2023-11-03 | 44.91 | $12.42 | 600800 |
| 2023-11-02 | 42.50 | $12.34 | 417830 |
| 2023-11-01 | 38.66 | $12.22 | 218900 |
| 2023-10-31 | 37.67 | $12.19 | 339300 |
| 2023-10-30 | 37.03 | $12.17 | 237807 |
| 2023-10-27 | 35.12 | $12.11 | 457100 |
| 2023-10-26 | 36.16 | $12.17 | 397700 |
| 2023-10-25 | 32.69 | $12.06 | 520200 |
| 2023-10-24 | 33.96 | $12.14 | 330949 |
| 2023-10-23 | 27.59 | $11.95 | 430840 |
| 2023-10-20 | 26.88 | $11.93 | 439643 |
| 2023-10-19 | 27.13 | $11.95 | 281924 |
| 2023-10-18 | 26.81 | $11.94 | 337662 |
| 2023-10-17 | 27.63 | $12.01 | 379200 |
| 2023-10-16 | 29.20 | $12.14 | 302136 |
| 2023-10-13 | 28.91 | $12.13 | 255000 |
| 2023-10-12 | 28.91 | $12.13 | 449807 |
| 2023-10-11 | 30.40 | $12.26 | 436400 |
| 2023-10-10 | 32.09 | $12.40 | 347200 |
| 2023-10-09 | 31.57 | $12.38 | 254580 |
| 2023-10-06 | 30.05 | $12.32 | 387406 |
| 2023-10-05 | 29.56 | $12.30 | 377163 |
| 2023-10-04 | 28.35 | $12.25 | 279614 |
| 2023-10-03 | 22.56 | $12.02 | 365152 |
| 2023-10-02 | 23.59 | $12.15 | 295800 |
| 2023-09-29 | 24.39 | $12.25 | 294104 |
| 2023-09-28 | 22.89 | $12.19 | 352400 |
| 2023-09-27 | 20.37 | $12.09 | 642900 |
| 2023-09-26 | 19.12 | $12.04 | 638823 |
| 2023-09-25 | 19.71 | $12.14 | 554800 |
| 2023-09-22 | 18.03 | $12.07 | 653317 |
| 2023-09-21 | 17.09 | $12.03 | 363037 |
| 2023-09-20 | 17.42 | $12.10 | 380229 |
| 2023-09-19 | 15.64 | $12.02 | 634221 |
| 2023-09-18 | 15.76 | $12.05 | 1.0M |
| 2023-09-15 | 16.32 | $12.19 | 279433 |
| 2023-09-14 | 16.60 | $12.26 | 796700 |
| 2023-09-13 | 15.02 | $12.18 | 898002 |
| 2023-09-12 | 15.36 | $12.28 | 996676 |
| 2023-09-11 | 16.80 | $12.67 | 609131 |
| 2023-09-08 | 17.32 | $12.80 | 451497 |
| 2023-09-07 | 15.04 | $12.68 | 460554 |
| 2023-09-06 | 14.48 | $12.65 | 931844 |
| 2023-09-05 | 14.85 | $12.77 | 1.0M |
| 2023-09-01 | 12.91 | $12.66 | 1.3M |
| 2023-08-31 | 13.58 | $12.91 | 2.8M |
| 2023-08-30 | 14.74 | $13.31 | 6.5M |
| 2023-08-29 | 53.79 | $16.88 | 440300 |
| 2023-08-28 | 53.79 | $16.88 | 224000 |
| 2023-08-25 | 52.19 | $16.83 | 188840 |
| 2023-08-24 | 46.16 | $16.66 | 103346 |
| 2023-08-23 | 46.82 | $16.68 | 139000 |
| 2023-08-22 | 43.36 | $16.59 | 159730 |
| 2023-08-21 | 40.50 | $16.52 | 146270 |
| 2023-08-18 | 38.82 | $16.48 | 178204 |
| 2023-08-17 | 38.41 | $16.47 | 139451 |
| 2023-08-16 | 40.76 | $16.56 | 261400 |
| 2023-08-15 | 44.18 | $16.68 | 152037 |
| 2023-08-14 | 45.39 | $16.72 | 194237 |
| 2023-08-11 | 47.23 | $16.78 | 199690 |
| 2023-08-10 | 49.11 | $16.84 | 199324 |
| 2023-08-09 | 52.08 | $16.93 | 254100 |
| 2023-08-08 | 56.79 | $17.06 | 150730 |
| 2023-08-07 | 64.46 | $17.24 | 254455 |
| 2023-08-04 | 62.03 | $17.15 | 285706 |
| 2023-08-03 | 57.40 | $17.00 | 252526 |
| 2023-08-02 | 60.68 | $17.07 | 199000 |
| 2023-08-01 | 61.15 | $17.08 | 214254 |
| 2023-07-31 | 59.66 | $17.03 | 184944 |
| 2023-07-28 | 57.81 | $16.97 | 197507 |
| 2023-07-27 | 55.20 | $16.89 | 168724 |
| 2023-07-26 | 57.30 | $16.94 | 239341 |
| 2023-07-25 | 54.68 | $16.86 | 199600 |
| 2023-07-24 | 51.88 | $16.78 | 259311 |
| 2023-07-21 | 50.04 | $16.73 | 164539 |
| 2023-07-20 | 51.92 | $16.78 | 137900 |
| 2023-07-19 | 51.92 | $16.78 | 148224 |
| 2023-07-18 | 51.92 | $16.78 | 147707 |
| 2023-07-17 | 51.92 | $16.78 | 125980 |
| 2023-07-14 | 50.71 | $16.74 | 148200 |
| 2023-07-13 | 52.92 | $16.81 | 205852 |
| 2023-07-12 | 54.21 | $16.85 | 256445 |
| 2023-07-11 | 52.85 | $16.80 | 183353 |
| 2023-07-10 | 60.32 | $17.02 | 283730 |
| 2023-07-07 | 60.08 | $17.01 | 205900 |
| 2023-07-06 | 58.88 | $16.96 | 186172 |
| 2023-07-05 | 57.92 | $16.92 | 332320 |
| 2023-07-03 | 54.91 | $16.80 | 111200 |
| 2023-06-30 | 53.87 | $16.76 | 166602 |
| 2023-06-29 | 51.47 | $16.67 | 225124 |
| 2023-06-28 | 52.04 | $16.69 | 216523 |
| 2023-06-27 | 52.60 | $16.71 | 293694 |
| 2023-06-26 | 46.05 | $16.47 | 145000 |
| 2023-06-23 | 43.25 | $16.38 | 175131 |
| 2023-06-22 | 43.73 | $16.40 | 111400 |
| 2023-06-21 | 44.67 | $16.44 | 109735 |
| 2023-06-20 | 45.60 | $16.48 | 164010 |
| 2023-06-16 | 46.28 | $16.51 | 131200 |
| 2023-06-15 | 41.55 | $16.34 | 181623 |
| 2023-06-14 | 43.03 | $16.41 | 168841 |
| 2023-06-13 | 44.54 | $16.48 | 282500 |
| 2023-06-12 | 56.03 | $16.91 | 186668 |
| 2023-06-09 | 56.67 | $16.93 | 133700 |
| 2023-06-08 | 56.98 | $16.94 | 138815 |
| 2023-06-07 | 55.83 | $16.89 | 201646 |
| 2023-06-06 | 54.44 | $16.83 | 187723 |
| 2023-06-05 | 51.53 | $16.71 | 223045 |
| 2023-06-02 | 50.78 | $16.68 | 214000 |
| 2023-06-01 | 43.00 | $16.40 | 257814 |
| 2023-05-31 | 37.29 | $16.23 | 206700 |
| 2023-05-30 | 37.29 | $16.23 | 286206 |
| 2023-05-26 | 35.57 | $16.18 | 317816 |
| 2023-05-25 | 36.72 | $16.24 | 257100 |
| 2023-05-24 | 33.32 | $16.14 | 187400 |
| 2023-05-23 | 33.67 | $16.16 | 174200 |
| 2023-05-22 | 37.32 | $16.36 | 154971 |
| 2023-05-19 | 37.51 | $16.37 | 144406 |
| 2023-05-18 | 34.95 | $16.29 | 296800 |
| 2023-05-17 | 35.47 | $16.32 | 243697 |
| 2023-05-16 | 35.98 | $16.35 | 165726 |
| 2023-05-15 | 39.16 | $16.53 | 193700 |
| 2023-05-12 | 40.10 | $16.58 | 182428 |
| 2023-05-11 | 41.23 | $16.64 | 214503 |
| 2023-05-10 | 43.55 | $16.76 | 285800 |
| 2023-05-09 | 47.35 | $16.94 | 141589 |
| 2023-05-08 | 55.53 | $17.26 | 208539 |
| 2023-05-05 | 53.38 | $17.17 | 222070 |
| 2023-05-04 | 50.87 | $17.07 | 244615 |
| 2023-05-03 | 51.39 | $17.09 | 273800 |
| 2023-05-02 | 54.05 | $17.19 | 160300 |
| 2023-05-01 | 53.36 | $17.16 | 160100 |
| 2023-04-28 | 54.39 | $17.20 | 123715 |
| 2023-04-27 | 53.75 | $17.17 | 147977 |
| 2023-04-26 | 48.53 | $16.94 | 285427 |
| 2023-04-25 | 49.93 | $17.00 | 400133 |
| 2023-04-24 | 50.62 | $17.03 | 253057 |
| 2023-04-21 | 45.07 | $16.80 | 120311 |
| 2023-04-20 | 44.30 | $16.77 | 146900 |
| 2023-04-19 | 47.48 | $16.92 | 118133 |
| 2023-04-18 | 45.50 | $16.84 | 178256 |
| 2023-04-17 | 49.02 | $17.00 | 175600 |
| 2023-04-14 | 49.93 | $17.04 | 119531 |
| 2023-04-13 | 52.75 | $17.16 | 104141 |
| 2023-04-12 | 51.00 | $17.08 | 173025 |
| 2023-04-11 | 52.38 | $17.14 | 278331 |
| 2023-04-10 | 53.06 | $17.17 | 292135 |
| 2023-04-06 | 51.04 | $17.07 | 182659 |
| 2023-04-05 | 48.74 | $16.96 | 213615 |
| 2023-04-04 | 48.53 | $16.95 | 316800 |
| 2023-04-03 | 45.34 | $16.80 | 283900 |
| 2023-03-31 | 36.67 | $16.45 | 650174 |
| 2023-03-30 | 37.64 | $16.51 | 195200 |
| 2023-03-29 | 34.91 | $16.41 | 221841 |
| 2023-03-28 | 34.63 | $16.40 | 396748 |
| 2023-03-27 | 33.58 | $16.36 | 137130 |
| 2023-03-24 | 31.74 | $16.29 | 132272 |
| 2023-03-23 | 32.23 | $16.33 | 253100 |
| 2023-03-22 | 33.06 | $16.40 | 182200 |
| 2023-03-21 | 34.15 | $16.49 | 223801 |
| 2023-03-20 | 31.05 | $16.36 | 330826 |
| 2023-03-17 | 34.49 | $16.65 | 141606 |
| 2023-03-16 | 38.08 | $16.91 | 198911 |
| 2023-03-15 | 36.38 | $16.84 | 314500 |
| 2023-03-14 | 40.77 | $17.13 | 234100 |
| 2023-03-13 | 39.82 | $17.09 | 376191 |
| 2023-03-10 | 44.39 | $17.36 | 410211 |
| 2023-03-09 | 53.99 | $17.80 | 185527 |
| 2023-03-08 | 58.34 | $17.96 | 127319 |
| 2023-03-07 | 57.94 | $17.94 | 247711 |
| 2023-03-06 | 59.58 | $18.00 | 230021 |
| 2023-03-03 | 62.38 | $18.10 | 235374 |
| 2023-03-02 | 58.29 | $17.88 | 260737 |
| 2023-03-01 | 57.07 | $17.82 | 186400 |
| 2023-02-28 | 56.27 | $17.78 | 293829 |
| 2023-02-27 | 56.77 | $17.80 | 177189 |
| 2023-02-24 | 55.25 | $17.72 | 181726 |
| 2023-02-23 | 55.71 | $17.74 | 256139 |
| 2023-02-22 | 50.10 | $17.46 | 201100 |
| 2023-02-21 | 46.90 | $17.32 | 253200 |
| 2023-02-17 | 55.32 | $17.67 | 173412 |
| 2023-02-16 | 53.51 | $17.59 | 175800 |
| 2023-02-15 | 55.93 | $17.68 | 128247 |
| 2023-02-14 | 56.75 | $17.71 | 170022 |
| 2023-02-13 | 56.14 | $17.68 | 221716 |
| 2023-02-10 | 53.45 | $17.55 | 137445 |
| 2023-02-09 | 54.93 | $17.61 | 132636 |
| 2023-02-08 | 56.67 | $17.68 | 192467 |
| 2023-02-07 | 65.03 | $17.98 | 354700 |
| 2023-02-06 | 65.03 | $17.98 | 298000 |
| 2023-02-03 | 65.61 | $18.00 | 336923 |
| 2023-02-02 | 65.02 | $17.96 | 250470 |
| 2023-02-01 | 60.09 | $17.66 | 262100 |
| 2023-01-31 | 57.64 | $17.53 | 253600 |
| 2023-01-30 | 55.43 | $17.42 | 148549 |
| 2023-01-27 | 57.23 | $17.49 | 216300 |
| 2023-01-26 | 55.26 | $17.39 | 219700 |
| 2023-01-25 | 53.85 | $17.32 | 175700 |
| 2023-01-24 | 54.31 | $17.34 | 152700 |
| 2023-01-23 | 53.55 | $17.30 | 174918 |
| 2023-01-20 | 53.36 | $17.29 | 845920 |
| 2023-01-19 | 50.15 | $17.12 | 219026 |
| 2023-01-18 | 49.76 | $17.10 | 256600 |
| 2023-01-17 | 48.43 | $17.03 | 263100 |
| 2023-01-13 | 49.68 | $17.10 | 301200 |
| 2023-01-12 | 53.42 | $17.30 | 190900 |
| 2023-01-11 | 54.00 | $17.33 | 175083 |
| 2023-01-10 | 52.37 | $17.23 | 238948 |
| 2023-01-09 | 52.90 | $17.26 | 430433 |
| 2023-01-06 | 46.28 | $16.88 | 228711 |
| 2023-01-05 | 41.11 | $16.63 | 181600 |
| 2023-01-04 | 40.01 | $16.58 | 222327 |
| 2023-01-03 | 38.71 | $16.52 | 327100 |
| 2022-12-30 | 29.78 | $16.15 | 480436 |
| 2022-12-29 | 30.94 | $16.25 | 493864 |
| 2022-12-28 | 29.64 | $16.20 | 425623 |
| 2022-12-27 | 31.80 | $16.39 | 377760 |
| 2022-12-23 | 34.84 | $16.63 | 259514 |
| 2022-12-22 | 30.91 | $16.48 | 249300 |
| 2022-12-21 | 31.89 | $16.56 | 215844 |
| 2022-12-20 | 31.38 | $16.54 | 223629 |
| 2022-12-19 | 33.16 | $16.69 | 194300 |
| 2022-12-16 | 36.29 | $16.93 | 265900 |
| 2022-12-15 | 39.22 | $17.13 | 229437 |
| 2022-12-14 | 43.02 | $17.36 | 205644 |
| 2022-12-13 | 47.17 | $17.58 | 189900 |
| 2022-12-12 | 51.23 | $17.77 | 189819 |
| 2022-12-09 | 51.68 | $17.79 | 83000 |
| 2022-12-08 | 51.48 | $17.78 | 111400 |
| 2022-12-07 | 50.50 | $17.73 | 113376 |
| 2022-12-06 | 51.89 | $17.80 | 112147 |
| 2022-12-05 | 52.87 | $17.85 | 143100 |
| 2022-12-02 | 54.04 | $17.91 | 87423 |
| 2022-12-01 | 53.71 | $17.89 | 158560 |
| 2022-11-30 | 53.71 | $17.89 | 142809 |
| 2022-11-29 | 52.81 | $17.83 | 167137 |
| 2022-11-28 | 52.81 | $17.83 | 129600 |
| 2022-11-25 | 53.28 | $17.86 | 110533 |
| 2022-11-23 | 52.89 | $17.83 | 168700 |
| 2022-11-22 | 50.49 | $17.65 | 132533 |
| 2022-11-21 | 50.36 | $17.64 | 72433 |
| 2022-11-18 | 49.98 | $17.61 | 72619 |
| 2022-11-17 | 50.47 | $17.65 | 160541 |
| 2022-11-16 | 47.91 | $17.44 | 118812 |
| 2022-11-15 | 48.36 | $17.48 | 145800 |
| 2022-11-14 | 47.66 | $17.42 | 156548 |
| 2022-11-11 | 49.48 | $17.59 | 130732 |
| 2022-11-10 | 48.49 | $17.50 | 161521 |
| 2022-11-09 | 44.72 | $17.17 | 176303 |
| 2022-11-08 | 49.17 | $17.60 | 200338 |
| 2022-11-07 | 50.50 | $17.72 | 224800 |
| 2022-11-04 | 49.08 | $17.59 | 114637 |
| 2022-11-03 | 47.20 | $17.42 | 119200 |
| 2022-11-02 | 47.09 | $17.41 | 113100 |
| 2022-11-01 | 47.75 | $17.48 | 97643 |
| 2022-10-31 | 45.37 | $17.25 | 168200 |
| 2022-10-28 | 48.28 | $17.57 | 97077 |
| 2022-10-27 | 46.02 | $17.35 | 165235 |
| 2022-10-26 | 44.55 | $17.21 | 154200 |
| 2022-10-25 | 43.41 | $17.10 | 148823 |
| 2022-10-24 | 40.77 | $16.85 | 174463 |
| 2022-10-21 | 43.88 | $17.25 | 278543 |
| 2022-10-20 | 43.05 | $17.17 | 120300 |
| 2022-10-19 | 44.29 | $17.33 | 141638 |
| 2022-10-18 | 44.98 | $17.42 | 151434 |
| 2022-10-17 | 44.80 | $17.40 | 367300 |
| 2022-10-14 | 39.06 | $16.80 | 186545 |
| 2022-10-13 | 38.55 | $16.75 | 243900 |
| 2022-10-12 | 37.06 | $16.60 | 163529 |
| 2022-10-11 | 37.64 | $16.70 | 183200 |
| 2022-10-10 | 40.39 | $17.16 | 201156 |
| 2022-10-07 | 42.85 | $17.54 | 199100 |
| 2022-10-06 | 44.48 | $17.78 | 133621 |
| 2022-10-05 | 45.71 | $17.96 | 196136 |
| 2022-10-04 | 45.98 | $18.00 | 239411 |
| 2022-10-03 | 42.95 | $17.62 | 222723 |
| 2022-09-30 | 39.45 | $17.21 | 187711 |
| 2022-09-29 | 34.93 | $16.72 | 755510 |
| 2022-09-28 | 43.42 | $18.07 | 510500 |
| 2022-09-27 | 32.86 | $17.15 | 519806 |
| 2022-09-26 | 25.55 | $16.64 | 466640 |
| 2022-09-23 | 29.43 | $17.29 | 322211 |
| 2022-09-22 | 34.67 | $17.97 | 255500 |
| 2022-09-21 | 38.39 | $18.36 | 186100 |
| 2022-09-20 | 36.05 | $18.22 | 223836 |
| 2022-09-19 | 41.01 | $18.69 | 87700 |
| 2022-09-16 | 40.01 | $18.63 | 194618 |
| 2022-09-15 | 43.65 | $18.94 | 250041 |
| 2022-09-14 | 47.21 | $19.21 | 195641 |
| 2022-09-13 | 43.14 | $18.96 | 182748 |
| 2022-09-12 | 49.70 | $19.41 | 160509 |
| 2022-09-09 | 49.54 | $19.40 | 96400 |
| 2022-09-08 | 48.11 | $19.31 | 144100 |
| 2022-09-07 | 46.01 | $19.18 | 128400 |
| 2022-09-06 | 45.20 | $19.13 | 144343 |
| 2022-09-02 | 46.12 | $19.20 | 101700 |
| 2022-09-01 | 44.27 | $19.08 | 340630 |
| 2022-08-31 | 45.63 | $19.19 | 142600 |
| 2022-08-30 | 47.40 | $19.33 | 133944 |
| 2022-08-29 | 50.16 | $19.54 | 143408 |
| 2022-08-26 | 52.22 | $19.69 | 133100 |
| 2022-08-25 | 54.50 | $19.85 | 208800 |
| 2022-08-24 | 54.38 | $19.84 | 111500 |
| 2022-08-23 | 48.55 | $19.38 | 92802 |
| 2022-08-22 | 47.30 | $19.29 | 139421 |
| 2022-08-19 | 52.12 | $19.65 | 149042 |
| 2022-08-18 | 53.12 | $19.72 | 145632 |
| 2022-08-17 | 56.34 | $19.94 | 171200 |
| 2022-08-16 | 55.64 | $19.88 | 128519 |
| 2022-08-15 | 55.30 | $19.85 | 133081 |
| 2022-08-12 | 54.76 | $19.80 | 199871 |
| 2022-08-11 | 53.79 | $19.71 | 275754 |
| 2022-08-10 | 59.58 | $20.14 | 216809 |
| 2022-08-09 | 57.56 | $19.94 | 197300 |
| 2022-08-08 | 60.28 | $20.13 | 269100 |
| 2022-08-05 | 60.09 | $20.11 | 151716 |
| 2022-08-04 | 62.48 | $20.28 | 190720 |
| 2022-08-03 | 63.47 | $20.35 | 153813 |
| 2022-08-02 | 62.25 | $20.20 | 219537 |
| 2022-08-01 | 60.59 | $20.00 | 283300 |
| 2022-07-29 | 63.93 | $20.25 | 292138 |
| 2022-07-28 | 60.36 | $19.82 | 223840 |
| 2022-07-27 | 55.71 | $19.34 | 181940 |
| 2022-07-26 | 52.27 | $19.03 | 211316 |
| 2022-07-25 | 50.39 | $18.87 | 108212 |
| 2022-07-22 | 48.32 | $18.70 | 142421 |
| 2022-07-21 | 46.97 | $18.59 | 121928 |
| 2022-07-20 | 46.97 | $18.59 | 189800 |
| 2022-07-19 | 47.58 | $18.65 | 135810 |
| 2022-07-18 | 46.25 | $18.53 | 157710 |
| 2022-07-15 | 46.62 | $18.57 | 754507 |
| 2022-07-14 | 45.57 | $18.47 | 231730 |
| 2022-07-13 | 50.38 | $18.98 | 277100 |
| 2022-07-12 | 50.38 | $18.98 | 248600 |
| 2022-07-11 | 54.01 | $19.34 | 541737 |
| 2022-07-08 | 53.12 | $19.24 | 250315 |
| 2022-07-07 | 48.68 | $18.77 | 171429 |
| 2022-07-06 | 45.21 | $18.44 | 204600 |
| 2022-07-05 | 45.57 | $18.48 | 170258 |
| 2022-07-01 | 45.36 | $18.46 | 122000 |
| 2022-06-30 | 45.07 | $18.43 | 183632 |
| 2022-06-29 | 45.38 | $18.47 | 189352 |
| 2022-06-28 | 43.83 | $18.30 | 217510 |
| 2022-06-27 | 42.28 | $18.13 | 323260 |
| 2022-06-24 | 43.08 | $18.25 | 180852 |
| 2022-06-23 | 38.48 | $17.75 | 200300 |
| 2022-06-22 | 33.36 | $17.25 | 199496 |
| 2022-06-21 | 34.17 | $17.40 | 273400 |
| 2022-06-17 | 30.99 | $17.10 | 371546 |
| 2022-06-16 | 23.36 | $16.45 | 971400 |
| 2022-06-15 | 31.16 | $18.00 | 377843 |
| 2022-06-14 | 34.25 | $18.44 | 227748 |
| 2022-06-13 | 33.68 | $18.40 | 426600 |
| 2022-06-10 | 42.58 | $19.42 | 279146 |
| 2022-06-09 | 46.22 | $19.74 | 179400 |
| 2022-06-08 | 46.69 | $19.78 | 150800 |
| 2022-06-07 | 45.77 | $19.71 | 97058 |
| 2022-06-06 | 46.53 | $19.78 | 117679 |
| 2022-06-03 | 46.85 | $19.81 | 140143 |
| 2022-06-02 | 47.37 | $19.86 | 146425 |
| 2022-06-01 | 46.92 | $19.82 | 154024 |
| 2022-05-31 | 47.69 | $19.90 | 242100 |
| 2022-05-27 | 47.28 | $19.86 | 283500 |
| 2022-05-26 | 46.49 | $19.78 | 197732 |
| 2022-05-25 | 42.49 | $19.39 | 186346 |
| 2022-05-24 | 35.44 | $18.79 | 439200 |
| 2022-05-23 | 40.20 | $19.40 | 170398 |
| 2022-05-20 | 41.32 | $19.53 | 150441 |
| 2022-05-19 | 42.19 | $19.63 | 191335 |
| 2022-05-18 | 41.25 | $19.55 | 191160 |
| 2022-05-17 | 43.59 | $19.83 | 224900 |
| 2022-05-16 | 42.14 | $19.70 | 276533 |
| 2022-05-13 | 36.04 | $19.19 | 450110 |
| 2022-05-12 | 25.34 | $18.46 | 1.3M |
| 2022-05-11 | 40.10 | $20.15 | 376046 |
| 2022-05-10 | 44.96 | $20.48 | 396345 |
| 2022-05-09 | 49.07 | $20.72 | 426500 |
| 2022-05-06 | 54.59 | $21.00 | 397148 |
| 2022-05-05 | 52.60 | $20.89 | 501800 |
| 2022-05-04 | 57.15 | $21.10 | 429697 |
| 2022-05-03 | 49.20 | $20.70 | 300800 |
| 2022-05-02 | 43.47 | $20.47 | 283866 |
| 2022-04-29 | 46.50 | $20.61 | 179423 |
| 2022-04-28 | 46.73 | $20.62 | 202778 |
| 2022-04-27 | 43.67 | $20.50 | 247946 |
| 2022-04-26 | 45.10 | $20.57 | 190200 |
| 2022-04-25 | 46.34 | $20.63 | 235200 |
| 2022-04-22 | 47.58 | $20.69 | 189737 |
| 2022-04-21 | 49.91 | $20.80 | 189800 |
| 2022-04-20 | 50.55 | $20.83 | 167800 |
| 2022-04-19 | 48.46 | $20.73 | 113032 |
| 2022-04-18 | 46.29 | $20.63 | 213119 |
| 2022-04-14 | 46.85 | $20.66 | 233400 |
| 2022-04-13 | 48.15 | $20.73 | 165922 |
| 2022-04-12 | 49.06 | $20.78 | 179130 |
| 2022-04-11 | 51.68 | $20.92 | 236200 |
| 2022-04-08 | 53.83 | $21.03 | 181478 |
| 2022-04-07 | 53.83 | $21.03 | 192540 |
| 2022-04-06 | 53.51 | $21.01 | 246643 |
| 2022-04-05 | 53.68 | $21.02 | 238540 |
| 2022-04-04 | 55.94 | $21.15 | 271822 |
| 2022-04-01 | 51.79 | $20.87 | 186900 |
| 2022-03-31 | 49.71 | $20.74 | 198400 |
| 2022-03-30 | 49.06 | $20.70 | 164027 |
| 2022-03-29 | 47.79 | $20.62 | 187500 |
| 2022-03-28 | 47.16 | $20.58 | 251500 |
| 2022-03-25 | 50.47 | $20.81 | 141723 |
| 2022-03-24 | 50.62 | $20.82 | 201716 |
| 2022-03-23 | 46.64 | $20.55 | 324553 |
| 2022-03-22 | 50.82 | $20.84 | 243450 |
| 2022-03-21 | 53.65 | $21.02 | 267900 |
| 2022-03-18 | 50.60 | $20.81 | 143700 |
| 2022-03-17 | 47.80 | $20.63 | 158100 |
| 2022-03-16 | 45.68 | $20.50 | 176500 |
| 2022-03-15 | 45.68 | $20.50 | 182000 |
| 2022-03-14 | 48.99 | $20.74 | 210197 |
| 2022-03-11 | 51.03 | $20.88 | 178700 |
| 2022-03-10 | 51.62 | $20.92 | 301129 |
| 2022-03-09 | 47.63 | $20.64 | 183700 |
| 2022-03-08 | 44.02 | $20.41 | 188591 |
| 2022-03-07 | 44.53 | $20.45 | 208700 |
| 2022-03-04 | 48.94 | $20.78 | 184826 |
| 2022-03-03 | 50.67 | $20.90 | 234296 |
| 2022-03-02 | 49.54 | $20.82 | 163500 |
| 2022-03-01 | 49.13 | $20.79 | 170600 |
| 2022-02-28 | 49.64 | $20.83 | 232100 |
| 2022-02-25 | 47.95 | $20.70 | 216200 |
| 2022-02-24 | 41.46 | $20.25 | 371200 |
| 2022-02-23 | 38.72 | $20.08 | 341200 |
| 2022-02-22 | 38.56 | $20.07 | 449182 |
| 2022-02-18 | 43.68 | $20.54 | 319646 |
| 2022-02-17 | 45.25 | $20.67 | 255619 |
| 2022-02-16 | 47.25 | $20.83 | 156357 |
| 2022-02-15 | 42.09 | $20.49 | 229436 |
| 2022-02-14 | 36.17 | $20.15 | 282140 |
| 2022-02-11 | 39.69 | $20.46 | 318200 |
| 2022-02-10 | 44.01 | $20.79 | 274700 |
| 2022-02-09 | 49.62 | $21.15 | 225123 |
| 2022-02-08 | 48.76 | $21.10 | 235856 |
| 2022-02-07 | 49.40 | $21.14 | 402700 |
| 2022-02-04 | 48.27 | $21.07 | 288871 |
| 2022-02-03 | 48.86 | $21.11 | 242358 |
| 2022-02-02 | 53.38 | $21.40 | 246337 |
| 2022-02-01 | 51.93 | $21.30 | 246003 |
| 2022-01-31 | 45.63 | $20.91 | 304556 |
| 2022-01-28 | 45.46 | $20.90 | 237846 |
| 2022-01-27 | 45.46 | $20.90 | 221807 |
| 2022-01-26 | 37.52 | $20.46 | 322439 |
| 2022-01-25 | 37.12 | $20.44 | 304305 |
| 2022-01-24 | 32.89 | $20.23 | 1.1M |
| 2022-01-21 | 37.71 | $20.65 | 473700 |
| 2022-01-20 | 49.13 | $21.35 | 256700 |
| 2022-01-19 | 51.45 | $21.46 | 217800 |
| 2022-01-18 | 52.75 | $21.52 | 211939 |
| 2022-01-14 | 60.18 | $21.83 | 348145 |
| 2022-01-13 | 59.83 | $21.81 | 244900 |
| 2022-01-12 | 58.98 | $21.76 | 333384 |
| 2022-01-11 | 58.31 | $21.72 | 288400 |
| 2022-01-10 | 55.37 | $21.55 | 281744 |
| 2022-01-07 | 53.92 | $21.47 | 153200 |
| 2022-01-06 | 52.83 | $21.41 | 247409 |
| 2022-01-05 | 48.79 | $21.20 | 267600 |
| 2022-01-04 | 50.55 | $21.29 | 212500 |
| 2022-01-03 | 49.00 | $21.21 | 246743 |
| 2021-12-31 | 47.02 | $21.11 | 250819 |
| 2021-12-30 | 44.78 | $21.00 | 177400 |
| 2021-12-29 | 44.78 | $21.00 | 209800 |
| 2021-12-28 | 41.74 | $20.85 | 221414 |
| 2021-12-27 | 39.86 | $20.76 | 297889 |
| 2021-12-23 | 40.69 | $20.82 | 275140 |
| 2021-12-22 | 34.40 | $20.53 | 244315 |
| 2021-12-21 | 33.01 | $20.47 | 221900 |
| 2021-12-20 | 26.30 | $20.20 | 501500 |
| 2021-12-17 | 36.27 | $20.98 | 187601 |
| 2021-12-16 | 36.60 | $21.00 | 208107 |
| 2021-12-15 | 37.26 | $21.04 | 326000 |
| 2021-12-14 | 40.00 | $21.20 | 174200 |
| 2021-12-13 | 45.35 | $21.47 | 236881 |
| 2021-12-10 | 46.44 | $21.52 | 162104 |
| 2021-12-09 | 48.66 | $21.62 | 177336 |
| 2021-12-08 | 45.43 | $21.49 | 186183 |
| 2021-12-07 | 45.43 | $21.49 | 200674 |
| 2021-12-06 | 39.92 | $21.28 | 413546 |
| 2021-12-03 | 41.24 | $21.35 | 408600 |
| 2021-12-02 | 44.86 | $21.53 | 186434 |
| 2021-12-01 | 41.04 | $21.39 | 219246 |
| 2021-11-30 | 44.16 | $21.54 | 255700 |
| 2021-11-29 | 45.70 | $21.61 | 131525 |
| 2021-11-26 | 40.02 | $21.41 | 176000 |
| 2021-11-24 | 43.95 | $21.59 | 179600 |
| 2021-11-23 | 43.36 | $21.57 | 261021 |
| 2021-11-22 | 47.36 | $21.74 | 179620 |
| 2021-11-19 | 47.86 | $21.76 | 266900 |
| 2021-11-18 | 49.83 | $21.84 | 232332 |
| 2021-11-17 | 48.31 | $21.78 | 176602 |
| 2021-11-16 | 45.98 | $21.69 | 174300 |
| 2021-11-15 | 43.00 | $21.58 | 230951 |
| 2021-11-12 | 44.26 | $21.64 | 117742 |
| 2021-11-11 | 45.54 | $21.70 | 133425 |
| 2021-11-10 | 45.54 | $21.70 | 294003 |
| 2021-11-09 | 53.67 | $22.05 | 228200 |
| 2021-11-08 | 57.88 | $22.20 | 243637 |
| 2021-11-05 | 56.37 | $22.13 | 233752 |
| 2021-11-04 | 60.51 | $22.27 | 193800 |
| 2021-11-03 | 60.31 | $22.26 | 227754 |
| 2021-11-02 | 57.91 | $22.14 | 188600 |
| 2021-11-01 | 54.88 | $22.00 | 219865 |
| 2021-10-29 | 53.75 | $21.95 | 118500 |
| 2021-10-28 | 52.15 | $21.88 | 125305 |
| 2021-10-27 | 51.47 | $21.85 | 126017 |
| 2021-10-26 | 50.35 | $21.80 | 148900 |
| 2021-10-25 | 51.48 | $21.85 | 174900 |
| 2021-10-22 | 53.53 | $21.94 | 247007 |
| 2021-10-21 | 54.44 | $21.98 | 203300 |
| 2021-10-20 | 53.11 | $21.91 | 192034 |
| 2021-10-19 | 50.56 | $21.78 | 135900 |
| 2021-10-18 | 49.35 | $21.72 | 185946 |
| 2021-10-15 | 49.16 | $21.71 | 160941 |
| 2021-10-14 | 48.97 | $21.70 | 134700 |
| 2021-10-13 | 44.48 | $21.47 | 143500 |
| 2021-10-12 | 46.68 | $21.60 | 187937 |
| 2021-10-11 | 51.75 | $21.87 | 214509 |
| 2021-10-08 | 50.23 | $21.79 | 165105 |
| 2021-10-07 | 48.89 | $21.72 | 217812 |
| 2021-10-06 | 44.21 | $21.49 | 162841 |
| 2021-10-05 | 43.99 | $21.48 | 245600 |
| 2021-10-04 | 38.44 | $21.23 | 273648 |
| 2021-10-01 | 37.01 | $21.17 | 192700 |
| 2021-09-30 | 30.38 | $20.91 | 328500 |
| 2021-09-29 | 32.64 | $21.09 | 177324 |
| 2021-09-28 | 33.43 | $21.15 | 377055 |
| 2021-09-27 | 38.76 | $21.51 | 204430 |
| 2021-09-24 | 38.92 | $21.52 | 304500 |
| 2021-09-23 | 45.29 | $21.87 | 212613 |
| 2021-09-22 | 42.48 | $21.76 | 182500 |
| 2021-09-21 | 41.18 | $21.71 | 210753 |
| 2021-09-20 | 33.76 | $21.45 | 440339 |
| 2021-09-17 | 42.59 | $21.90 | 240600 |
| 2021-09-16 | 46.43 | $22.05 | 206922 |
| 2021-09-15 | 43.87 | $21.97 | 174100 |
| 2021-09-14 | 46.80 | $22.08 | 178000 |
| 2021-09-13 | 49.36 | $22.17 | 278530 |
| 2021-09-10 | 51.75 | $22.25 | 214943 |
| 2021-09-09 | 53.93 | $22.32 | 192700 |
| 2021-09-08 | 53.66 | $22.31 | 164615 |
| 2021-09-07 | 54.55 | $22.34 | 223300 |
| 2021-09-03 | 53.33 | $22.29 | 133400 |
| 2021-09-02 | 54.16 | $22.32 | 196400 |
| 2021-09-01 | 50.48 | $22.17 | 253940 |
| 2021-08-31 | 48.38 | $22.09 | 199200 |
| 2021-08-30 | 43.55 | $21.92 | 246600 |
| 2021-08-27 | 45.21 | $21.99 | 159511 |
| 2021-08-26 | 45.21 | $21.99 | 169646 |
| 2021-08-25 | 47.05 | $22.07 | 126416 |
| 2021-08-24 | 43.20 | $21.93 | 223100 |
| 2021-08-23 | 44.07 | $21.97 | 215444 |
| 2021-08-20 | 45.82 | $22.05 | 138600 |
| 2021-08-19 | 43.42 | $21.96 | 292345 |
| 2021-08-18 | 45.78 | $22.07 | 178300 |
| 2021-08-17 | 45.78 | $22.07 | 277312 |
| 2021-08-16 | 48.60 | $22.20 | 262544 |
| 2021-08-13 | 47.89 | $22.17 | 110529 |
| 2021-08-12 | 48.52 | $22.20 | 263600 |
| 2021-08-11 | 48.52 | $22.20 | 173420 |
| 2021-08-10 | 50.52 | $22.30 | 247700 |
| 2021-08-09 | 55.77 | $22.54 | 389300 |
| 2021-08-06 | 57.18 | $22.60 | 202800 |
| 2021-08-05 | 55.39 | $22.50 | 234800 |
| 2021-08-04 | 53.74 | $22.41 | 197800 |
| 2021-08-03 | 53.95 | $22.42 | 209498 |
| 2021-08-02 | 52.18 | $22.32 | 185400 |
| 2021-07-30 | 49.78 | $22.19 | 141505 |
| 2021-07-29 | 51.09 | $22.26 | 124800 |
| 2021-07-28 | 49.47 | $22.17 | 131637 |
| 2021-07-27 | 49.64 | $22.18 | 189915 |
| 2021-07-26 | 47.72 | $22.07 | 202444 |
| 2021-07-23 | 47.72 | $22.07 | 207200 |
| 2021-07-22 | 50.40 | $22.24 | 177900 |
| 2021-07-21 | 47.60 | $22.07 | 141287 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-28.26
2026-07-17
Close Price
$12.89
Vol: 225100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -28.26 | $12.89 | 225100 |
| 2026-07-16 | -12.77 | $12.96 | 65814 |
| 2026-07-15 | -19.15 | $12.93 | 109639 |
| 2026-07-14 | -29.79 | $12.88 | 121334 |
| 2026-07-13 | -33.33 | $12.86 | 107900 |
| 2026-07-10 | -38.78 | $12.83 | 137714 |
| 2026-07-09 | -32.65 | $12.86 | 187700 |
| 2026-07-08 | -18.37 | $12.93 | 163014 |
| 2026-07-07 | -10.87 | $12.94 | 118052 |
| 2026-07-06 | -6.98 | $12.93 | 142719 |
| 2026-07-02 | -9.52 | $12.91 | 96800 |
| 2026-07-01 | -14.63 | $12.88 | 111652 |
| 2026-06-30 | -10.26 | $12.88 | 119433 |
| 2026-06-29 | -2.63 | $12.90 | 160000 |
| 2026-06-26 | -41.94 | $12.71 | 109410 |
| 2026-06-25 | -27.27 | $12.77 | 187400 |
| 2026-06-24 | -50.00 | $12.71 | 214428 |
| 2026-06-23 | -54.05 | $12.70 | 138800 |
| 2026-06-22 | -51.35 | $12.71 | 236443 |
| 2026-06-18 | -67.57 | $12.65 | 190802 |
| 2026-06-17 | -89.19 | $12.57 | 133641 |
| 2026-06-16 | -77.50 | $12.59 | 108300 |
| 2026-06-15 | -77.50 | $12.59 | 141100 |
| 2026-06-12 | -77.50 | $12.59 | 153468 |
| 2026-06-11 | -77.50 | $12.59 | 172400 |
| 2026-06-10 | -45.00 | $12.72 | 101277 |
| 2026-06-09 | -60.00 | $12.66 | 118830 |
| 2026-06-08 | -42.50 | $12.73 | 117036 |
| 2026-06-05 | -55.00 | $12.68 | 111441 |
| 2026-06-04 | -35.00 | $12.76 | 102935 |
| 2026-06-03 | -59.18 | $12.70 | 119600 |
| 2026-06-02 | -44.90 | $12.77 | 169031 |
| 2026-06-01 | -55.10 | $12.72 | 135110 |
| 2026-05-29 | -48.15 | $12.78 | 191989 |
| 2026-05-28 | -40.74 | $12.82 | 177028 |
| 2026-05-27 | -33.33 | $12.86 | 127531 |
| 2026-05-26 | -37.04 | $12.84 | 183200 |
| 2026-05-22 | -40.74 | $12.82 | 128282 |
| 2026-05-21 | -40.74 | $12.82 | 192300 |
| 2026-05-20 | -55.56 | $12.74 | 246800 |
| 2026-05-19 | -92.59 | $12.54 | 231100 |
| 2026-05-18 | -95.92 | $12.58 | 114397 |
| 2026-05-15 | -97.87 | $12.61 | 131500 |
| 2026-05-14 | -94.12 | $12.71 | 203400 |
| 2026-05-13 | -90.20 | $12.73 | 147150 |
| 2026-05-12 | -95.74 | $12.74 | 161800 |
| 2026-05-11 | -97.73 | $12.76 | 160180 |
| 2026-05-08 | -88.64 | $12.80 | 257906 |
| 2026-05-07 | -94.59 | $12.84 | 195495 |
| 2026-05-06 | -70.59 | $12.95 | 196482 |
| 2026-05-05 | -70.59 | $12.95 | 163445 |
| 2026-05-04 | -79.41 | $12.92 | 200254 |
| 2026-05-01 | -52.78 | $13.00 | 240400 |
| 2026-04-30 | -44.23 | $12.96 | 334500 |
| 2026-04-29 | -57.69 | $12.89 | 180400 |
| 2026-04-28 | -41.54 | $12.92 | 172606 |
| 2026-04-27 | -34.78 | $12.95 | 200800 |
| 2026-04-24 | -39.13 | $12.92 | 205017 |
| 2026-04-23 | -40.58 | $12.91 | 166500 |
| 2026-04-22 | -34.78 | $12.95 | 177200 |
| 2026-04-21 | -36.23 | $12.94 | 196400 |
| 2026-04-20 | -30.43 | $12.98 | 159303 |
| 2026-04-17 | -20.29 | $13.05 | 126014 |
| 2026-04-16 | -13.43 | $13.08 | 150175 |
| 2026-04-15 | -11.94 | $13.09 | 94445 |
| 2026-04-14 | -5.97 | $13.13 | 128900 |
| 2026-04-13 | -26.87 | $12.99 | 150802 |
| 2026-04-10 | -31.34 | $12.96 | 95800 |
| 2026-04-09 | -26.87 | $12.99 | 107330 |
| 2026-04-08 | -13.43 | $13.08 | 160866 |
| 2026-04-07 | -8.16 | $12.95 | 146943 |
| 2026-04-06 | -22.45 | $12.88 | 72213 |
| 2026-04-02 | -62.35 | $12.82 | 125530 |
| 2026-04-01 | -60.00 | $12.86 | 88100 |
| 2026-03-31 | -63.27 | $12.86 | 202109 |
| 2026-03-30 | -93.88 | $12.56 | 170200 |
| 2026-03-27 | -98.97 | $12.57 | 282400 |
| 2026-03-26 | -77.55 | $12.78 | 199623 |
| 2026-03-25 | -58.16 | $12.97 | 182500 |
| 2026-03-24 | -81.63 | $12.74 | 126307 |
| 2026-03-23 | -86.73 | $12.69 | 122617 |
| 2026-03-20 | -98.98 | $12.57 | 167571 |
| 2026-03-19 | -93.98 | $12.76 | 86644 |
| 2026-03-18 | -94.32 | $12.76 | 146054 |
| 2026-03-17 | -88.64 | $12.81 | 92607 |
| 2026-03-16 | -95.45 | $12.75 | 171100 |
| 2026-03-13 | -96.59 | $12.74 | 86626 |
| 2026-03-12 | -96.51 | $12.76 | 182400 |
| 2026-03-11 | -79.07 | $12.91 | 218948 |
| 2026-03-10 | -80.23 | $12.90 | 251520 |
| 2026-03-09 | -90.70 | $12.81 | 521675 |
| 2026-03-06 | -95.24 | $12.99 | 340049 |
| 2026-03-05 | -54.55 | $13.29 | 155115 |
| 2026-03-04 | -32.73 | $13.41 | 212900 |
| 2026-03-03 | -29.09 | $13.43 | 209748 |
| 2026-03-02 | -19.67 | $13.47 | 103407 |
| 2026-02-27 | -20.31 | $13.46 | 160100 |
| 2026-02-26 | -18.75 | $13.47 | 176700 |
| 2026-02-25 | -31.25 | $13.39 | 129618 |
| 2026-02-24 | -26.56 | $13.42 | 133480 |
| 2026-02-23 | -26.56 | $13.42 | 149922 |
| 2026-02-20 | -15.63 | $13.49 | 178447 |
| 2026-02-19 | -14.06 | $13.50 | 304000 |
| 2026-02-18 | 0.00 | $13.59 | 279612 |
| 2026-02-17 | 0.00 | $13.51 | 285513 |
| 2026-02-13 | -3.70 | $13.43 | 177300 |
| 2026-02-12 | -11.11 | $13.39 | 209905 |
| 2026-02-11 | -11.36 | $13.30 | 216700 |
| 2026-02-10 | -2.56 | $13.27 | 173100 |
| 2026-02-09 | -10.00 | $13.21 | 197206 |
| 2026-02-06 | -5.13 | $13.22 | 273030 |
| 2026-02-05 | -21.21 | $13.09 | 436000 |
| 2026-02-04 | 0.00 | $13.16 | 239411 |
| 2026-02-03 | -7.69 | $13.07 | 188200 |
| 2026-02-02 | -7.69 | $13.07 | 206200 |
| 2026-01-30 | -13.64 | $13.02 | 212880 |
| 2026-01-29 | -13.64 | $13.02 | 211800 |
| 2026-01-28 | -36.36 | $12.97 | 154800 |
| 2026-01-27 | -22.73 | $13.00 | 194000 |
| 2026-01-26 | -27.27 | $12.99 | 233600 |
| 2026-01-23 | -18.18 | $13.01 | 137374 |
| 2026-01-22 | 0.00 | $13.05 | 214826 |
| 2026-01-21 | -15.00 | $13.00 | 223500 |
| 2026-01-20 | -27.78 | $12.96 | 157500 |
| 2026-01-16 | -22.22 | $12.97 | 291400 |
| 2026-01-15 | -5.56 | $13.00 | 193425 |
| 2026-01-14 | -11.11 | $12.99 | 261141 |
| 2026-01-13 | -33.33 | $12.95 | 234430 |
| 2026-01-12 | -55.56 | $12.91 | 277000 |
| 2026-01-09 | -72.22 | $12.88 | 205538 |
| 2026-01-08 | -100.00 | $12.83 | 183427 |
| 2026-01-07 | -66.67 | $12.96 | 288177 |
| 2026-01-06 | -60.98 | $12.99 | 167600 |
| 2026-01-05 | -60.98 | $12.99 | 209924 |
| 2026-01-02 | -73.17 | $12.94 | 163120 |
| 2025-12-31 | -68.29 | $12.96 | 296000 |
| 2025-12-30 | -63.41 | $12.98 | 210700 |
| 2025-12-29 | -78.05 | $12.92 | 197500 |
| 2025-12-26 | -68.29 | $12.96 | 231400 |
| 2025-12-24 | -75.61 | $12.93 | 130725 |
| 2025-12-23 | -95.12 | $12.85 | 243908 |
| 2025-12-22 | -85.37 | $12.89 | 230347 |
| 2025-12-19 | -87.80 | $12.88 | 166300 |
| 2025-12-18 | -92.86 | $12.85 | 150442 |
| 2025-12-17 | -88.10 | $12.87 | 155700 |
| 2025-12-16 | -83.33 | $12.89 | 188505 |
| 2025-12-15 | -78.57 | $12.91 | 132800 |
| 2025-12-12 | -85.71 | $12.88 | 247000 |
| 2025-12-11 | -69.05 | $12.95 | 288400 |
| 2025-12-10 | -44.68 | $13.08 | 200648 |
| 2025-12-09 | -42.55 | $13.09 | 211903 |
| 2025-12-08 | -14.89 | $13.22 | 141586 |
| 2025-12-05 | -12.77 | $13.23 | 93457 |
| 2025-12-04 | -21.28 | $13.19 | 181830 |
| 2025-12-03 | -23.40 | $13.18 | 146600 |
| 2025-12-02 | -29.79 | $13.15 | 185801 |
| 2025-12-01 | -38.30 | $13.11 | 157300 |
| 2025-11-28 | -25.53 | $13.17 | 151328 |
| 2025-11-26 | -40.43 | $13.10 | 172400 |
| 2025-11-25 | -55.32 | $13.03 | 227300 |
| 2025-11-24 | -72.34 | $12.95 | 181100 |
| 2025-11-21 | -82.98 | $12.90 | 211700 |
| 2025-11-20 | -94.34 | $12.85 | 176900 |
| 2025-11-19 | -100.00 | $12.86 | 169100 |
| 2025-11-18 | -89.58 | $12.92 | 206604 |
| 2025-11-17 | -97.62 | $12.94 | 174123 |
| 2025-11-14 | -88.10 | $12.98 | 183200 |
| 2025-11-13 | -95.00 | $12.97 | 366500 |
| 2025-11-12 | -29.73 | $13.24 | 160203 |
| 2025-11-11 | -21.62 | $13.27 | 101500 |
| 2025-11-10 | -24.32 | $13.26 | 143300 |
| 2025-11-07 | -23.68 | $13.27 | 203000 |
| 2025-11-06 | -50.00 | $13.20 | 245431 |
| 2025-11-05 | -67.21 | $13.18 | 136442 |
| 2025-11-04 | -75.41 | $13.13 | 177502 |
| 2025-11-03 | -77.05 | $13.12 | 213906 |
| 2025-10-31 | -62.30 | $13.21 | 150570 |
| 2025-10-30 | -75.41 | $13.13 | 130918 |
| 2025-10-29 | -63.93 | $13.20 | 107600 |
| 2025-10-28 | -60.66 | $13.22 | 132000 |
| 2025-10-27 | -60.66 | $13.22 | 129602 |
| 2025-10-24 | -57.38 | $13.24 | 281700 |
| 2025-10-23 | -60.66 | $13.22 | 281449 |
| 2025-10-22 | -52.46 | $13.27 | 194000 |
| 2025-10-21 | -72.13 | $13.15 | 288706 |
| 2025-10-20 | -80.33 | $13.10 | 282415 |
| 2025-10-17 | -86.89 | $13.06 | 233200 |
| 2025-10-16 | -90.20 | $13.13 | 135428 |
| 2025-10-15 | -100.00 | $13.14 | 208900 |
| 2025-10-14 | -90.48 | $13.21 | 187731 |
| 2025-10-13 | -59.52 | $13.34 | 119600 |
| 2025-10-10 | -80.95 | $13.25 | 183500 |
| 2025-10-09 | -33.33 | $13.45 | 151700 |
| 2025-10-08 | -7.14 | $13.56 | 164004 |
| 2025-10-07 | -19.51 | $13.50 | 135002 |
| 2025-10-06 | -35.71 | $13.44 | 154441 |
| 2025-10-03 | -21.43 | $13.50 | 138500 |
| 2025-10-02 | -19.05 | $13.51 | 228677 |
| 2025-10-01 | -21.43 | $13.50 | 213530 |
| 2025-09-30 | -54.76 | $13.36 | 190209 |
| 2025-09-29 | -50.00 | $13.38 | 250624 |
| 2025-09-26 | -47.62 | $13.39 | 450000 |
| 2025-09-25 | -82.93 | $13.25 | 381020 |
| 2025-09-24 | -76.92 | $13.39 | 147560 |
| 2025-09-23 | -88.46 | $13.36 | 116921 |
| 2025-09-22 | -75.00 | $13.38 | 141010 |
| 2025-09-19 | -73.53 | $13.34 | 120223 |
| 2025-09-18 | -58.33 | $13.38 | 150025 |
| 2025-09-17 | -35.56 | $13.43 | 110100 |
| 2025-09-16 | -46.67 | $13.38 | 157634 |
| 2025-09-15 | -48.94 | $13.36 | 169418 |
| 2025-09-12 | -40.43 | $13.40 | 127600 |
| 2025-09-11 | -44.68 | $13.38 | 203343 |
| 2025-09-10 | -12.77 | $13.53 | 136513 |
| 2025-09-09 | -3.92 | $13.57 | 109901 |
| 2025-09-08 | 0.00 | $13.58 | 95125 |
| 2025-09-05 | -4.00 | $13.56 | 136800 |
| 2025-09-04 | -12.77 | $13.49 | 106400 |
| 2025-09-03 | -10.64 | $13.50 | 115400 |
| 2025-09-02 | -6.38 | $13.52 | 151335 |
| 2025-08-29 | -6.38 | $13.52 | 124639 |
| 2025-08-28 | 0.00 | $13.52 | 159200 |
| 2025-08-27 | -7.32 | $13.46 | 118700 |
| 2025-08-26 | -7.32 | $13.46 | 191500 |
| 2025-08-25 | -5.13 | $13.45 | 173400 |
| 2025-08-22 | 0.00 | $13.35 | 139200 |
| 2025-08-21 | -34.62 | $13.25 | 144874 |
| 2025-08-20 | -23.08 | $13.28 | 219500 |
| 2025-08-19 | -69.23 | $13.16 | 130402 |
| 2025-08-18 | -73.08 | $13.15 | 134522 |
| 2025-08-15 | -80.77 | $13.13 | 88769 |
| 2025-08-14 | -73.08 | $13.15 | 92943 |
| 2025-08-13 | -65.38 | $13.17 | 205100 |
| 2025-08-12 | -80.77 | $13.13 | 146200 |
| 2025-08-11 | -100.00 | $13.10 | 182021 |
| 2025-08-08 | -86.21 | $13.15 | 187900 |
| 2025-08-07 | -65.52 | $13.21 | 222000 |
| 2025-08-06 | -20.69 | $13.34 | 200975 |
| 2025-08-05 | -57.89 | $13.27 | 158000 |
| 2025-08-04 | -52.63 | $13.29 | 94720 |
| 2025-08-01 | -73.81 | $13.22 | 136816 |
| 2025-07-31 | -69.05 | $13.24 | 123324 |
| 2025-07-30 | -59.52 | $13.28 | 184686 |
| 2025-07-29 | -80.95 | $13.19 | 142501 |
| 2025-07-28 | -69.05 | $13.24 | 162916 |
| 2025-07-25 | -66.67 | $13.25 | 160759 |
| 2025-07-24 | -65.31 | $13.21 | 222500 |
| 2025-07-23 | -47.37 | $13.26 | 181100 |
| 2025-07-22 | -56.14 | $13.21 | 173437 |
| 2025-07-21 | -48.44 | $13.22 | 194726 |
| 2025-07-18 | -62.69 | $13.11 | 603831 |
| 2025-07-17 | -38.24 | $13.27 | 167601 |
| 2025-07-16 | -27.94 | $13.34 | 220753 |
| 2025-07-15 | -30.43 | $13.32 | 173300 |
| 2025-07-14 | -19.44 | $13.39 | 190220 |
| 2025-07-11 | -31.94 | $13.30 | 154425 |
| 2025-07-10 | -27.78 | $13.33 | 225500 |
| 2025-07-09 | -9.72 | $13.46 | 218700 |
| 2025-07-08 | -16.67 | $13.41 | 164200 |
| 2025-07-07 | -11.11 | $13.45 | 201400 |
| 2025-07-03 | -2.82 | $13.50 | 195039 |
| 2025-07-02 | 0.00 | $13.52 | 193716 |
| 2025-07-01 | -1.64 | $13.41 | 183539 |
| 2025-06-30 | -6.67 | $13.37 | 308900 |
| 2025-06-27 | -13.79 | $13.31 | 714349 |
| 2025-06-26 | -10.34 | $13.07 | 170151 |
| 2025-06-25 | -3.85 | $13.05 | 196314 |
| 2025-06-24 | -4.35 | $13.02 | 143400 |
| 2025-06-23 | -4.17 | $13.00 | 128606 |
| 2025-06-20 | -26.92 | $12.94 | 171514 |
| 2025-06-18 | -57.69 | $12.86 | 125400 |
| 2025-06-17 | -50.00 | $12.88 | 110600 |
| 2025-06-16 | -61.54 | $12.85 | 135330 |
| 2025-06-13 | -50.00 | $12.88 | 136647 |
| 2025-06-12 | -50.00 | $12.88 | 143600 |
| 2025-06-11 | -7.69 | $12.99 | 393142 |
| 2025-06-10 | -12.00 | $12.97 | 138430 |
| 2025-06-09 | -8.00 | $12.98 | 131100 |
| 2025-06-06 | -12.00 | $12.97 | 92194 |
| 2025-06-05 | -16.00 | $12.96 | 143237 |
| 2025-06-04 | -38.71 | $12.94 | 205800 |
| 2025-06-03 | -29.03 | $12.97 | 117993 |
| 2025-06-02 | -41.94 | $12.93 | 164764 |
| 2025-05-30 | -38.71 | $12.94 | 90209 |
| 2025-05-29 | -45.16 | $12.92 | 75579 |
| 2025-05-28 | -51.61 | $12.90 | 264700 |
| 2025-05-27 | -58.06 | $12.88 | 78600 |
| 2025-05-23 | -77.42 | $12.82 | 98743 |
| 2025-05-22 | -83.87 | $12.80 | 151324 |
| 2025-05-21 | -87.10 | $12.79 | 190000 |
| 2025-05-20 | -43.75 | $12.92 | 120000 |
| 2025-05-19 | -29.31 | $12.89 | 100850 |
| 2025-05-16 | -16.67 | $12.96 | 125200 |
| 2025-05-15 | -18.33 | $12.95 | 136700 |
| 2025-05-14 | -18.33 | $12.95 | 100500 |
| 2025-05-13 | -16.67 | $12.96 | 138628 |
| 2025-05-12 | -23.33 | $12.92 | 142700 |
| 2025-05-09 | -30.88 | $12.85 | 148500 |
| 2025-05-08 | -36.11 | $12.80 | 183300 |
| 2025-05-07 | -14.29 | $12.95 | 154800 |
| 2025-05-06 | -7.89 | $12.99 | 111237 |
| 2025-05-05 | -6.78 | $12.97 | 135025 |
| 2025-05-02 | -3.39 | $13.01 | 101318 |
| 2025-05-01 | -11.11 | $12.99 | 95229 |
| 2025-04-30 | -21.17 | $12.95 | 96848 |
| 2025-04-29 | -22.63 | $12.93 | 84300 |
| 2025-04-28 | -27.01 | $12.87 | 128032 |
| 2025-04-25 | -21.90 | $12.94 | 103800 |
| 2025-04-24 | -34.48 | $12.82 | 181700 |
| 2025-04-23 | -37.24 | $12.78 | 140372 |
| 2025-04-22 | -49.66 | $12.60 | 116400 |
| 2025-04-21 | -59.31 | $12.46 | 133140 |
| 2025-04-17 | -46.90 | $12.64 | 191846 |
| 2025-04-16 | -48.97 | $12.61 | 104841 |
| 2025-04-15 | -43.45 | $12.69 | 117300 |
| 2025-04-14 | -48.97 | $12.61 | 168900 |
| 2025-04-11 | -54.48 | $12.53 | 182742 |
| 2025-04-10 | -62.07 | $12.42 | 397313 |
| 2025-04-09 | -28.28 | $12.91 | 360120 |
| 2025-04-08 | -58.50 | $12.48 | 490894 |
| 2025-04-07 | -78.23 | $12.19 | 394229 |
| 2025-04-04 | -85.71 | $12.44 | 387904 |
| 2025-04-03 | -82.76 | $13.10 | 217820 |
| 2025-04-02 | -57.69 | $13.19 | 236044 |
| 2025-04-01 | -71.43 | $13.16 | 142400 |
| 2025-03-31 | -71.43 | $13.16 | 185953 |
| 2025-03-28 | -65.63 | $13.19 | 149224 |
| 2025-03-27 | -68.75 | $13.18 | 268745 |
| 2025-03-26 | -62.50 | $13.20 | 180100 |
| 2025-03-25 | -64.71 | $13.20 | 128824 |
| 2025-03-24 | -71.43 | $13.18 | 116600 |
| 2025-03-21 | -80.56 | $13.15 | 121111 |
| 2025-03-20 | -87.50 | $13.13 | 126536 |
| 2025-03-19 | -92.50 | $13.11 | 181439 |
| 2025-03-18 | -95.00 | $13.10 | 220781 |
| 2025-03-17 | -92.50 | $13.11 | 206300 |
| 2025-03-14 | -92.50 | $13.11 | 297507 |
| 2025-03-13 | -89.74 | $13.13 | 285200 |
| 2025-03-12 | -73.33 | $13.26 | 130900 |
| 2025-03-11 | -83.33 | $13.23 | 183432 |
| 2025-03-10 | -88.00 | $13.26 | 230011 |
| 2025-03-07 | -76.00 | $13.29 | 217524 |
| 2025-03-06 | -84.00 | $13.27 | 229500 |
| 2025-03-05 | -90.63 | $13.26 | 297742 |
| 2025-03-04 | -83.33 | $13.30 | 228000 |
| 2025-03-03 | -74.07 | $13.35 | 384735 |
| 2025-02-28 | -76.92 | $13.35 | 137900 |
| 2025-02-27 | -96.00 | $13.31 | 139935 |
| 2025-02-26 | -84.00 | $13.34 | 201237 |
| 2025-02-25 | -84.00 | $13.34 | 205500 |
| 2025-02-24 | -60.00 | $13.40 | 137200 |
| 2025-02-21 | -52.00 | $13.42 | 206600 |
| 2025-02-20 | -36.00 | $13.46 | 228400 |
| 2025-02-19 | -44.00 | $13.44 | 113860 |
| 2025-02-18 | -64.00 | $13.39 | 171100 |
| 2025-02-14 | -48.00 | $13.43 | 175200 |
| 2025-02-13 | -63.64 | $13.34 | 202100 |
| 2025-02-12 | -57.58 | $13.36 | 207419 |
| 2025-02-11 | -31.82 | $13.41 | 228800 |
| 2025-02-10 | -46.94 | $13.32 | 222300 |
| 2025-02-07 | -30.61 | $13.40 | 141100 |
| 2025-02-06 | -24.49 | $13.43 | 194800 |
| 2025-02-05 | -6.12 | $13.52 | 182400 |
| 2025-02-04 | -17.02 | $13.45 | 192271 |
| 2025-02-03 | -38.30 | $13.35 | 209700 |
| 2025-01-31 | -14.89 | $13.46 | 225712 |
| 2025-01-30 | -9.09 | $13.46 | 141230 |
| 2025-01-29 | -15.91 | $13.43 | 235425 |
| 2025-01-28 | -22.73 | $13.40 | 126149 |
| 2025-01-27 | -22.73 | $13.40 | 108724 |
| 2025-01-24 | 0.00 | $13.50 | 217844 |
| 2025-01-23 | -18.60 | $13.41 | 238533 |
| 2025-01-22 | -11.63 | $13.44 | 172947 |
| 2025-01-21 | -13.95 | $13.43 | 218704 |
| 2025-01-17 | -30.23 | $13.36 | 197500 |
| 2025-01-16 | -44.19 | $13.30 | 199438 |
| 2025-01-15 | -51.16 | $13.27 | 264000 |
| 2025-01-14 | -72.09 | $13.18 | 269917 |
| 2025-01-13 | -86.05 | $13.12 | 227532 |
| 2025-01-10 | -76.32 | $13.20 | 287654 |
| 2025-01-08 | -37.50 | $13.36 | 210612 |
| 2025-01-07 | -59.65 | $13.34 | 181500 |
| 2025-01-06 | -45.76 | $13.43 | 152700 |
| 2025-01-03 | -47.46 | $13.42 | 179231 |
| 2025-01-02 | -49.15 | $13.41 | 202402 |
| 2024-12-31 | -64.41 | $13.32 | 247600 |
| 2024-12-30 | -62.71 | $13.33 | 231400 |
| 2024-12-27 | -69.49 | $13.29 | 271400 |
| 2024-12-26 | -64.41 | $13.32 | 266600 |
| 2024-12-24 | -59.32 | $13.35 | 109929 |
| 2024-12-23 | -50.85 | $13.40 | 282847 |
| 2024-12-20 | -79.66 | $13.23 | 233600 |
| 2024-12-19 | -94.92 | $13.14 | 255004 |
| 2024-12-18 | -94.83 | $13.15 | 324934 |
| 2024-12-17 | -92.31 | $13.22 | 275400 |
| 2024-12-16 | -58.73 | $13.33 | 267617 |
| 2024-12-13 | -44.93 | $13.39 | 351803 |
| 2024-12-12 | -40.58 | $13.42 | 268700 |
| 2024-12-11 | -36.23 | $13.45 | 128900 |
| 2024-12-10 | -36.23 | $13.45 | 215628 |
| 2024-12-09 | -13.04 | $13.61 | 296033 |
| 2024-12-06 | -5.80 | $13.66 | 165400 |
| 2024-12-05 | -4.69 | $13.62 | 255812 |
| 2024-12-04 | -4.84 | $13.60 | 130323 |
| 2024-12-03 | -3.23 | $13.61 | 146200 |
| 2024-12-02 | -4.84 | $13.60 | 173500 |
| 2024-11-29 | -11.29 | $13.56 | 139400 |
| 2024-11-27 | -24.19 | $13.48 | 192600 |
| 2024-11-26 | -32.26 | $13.43 | 187242 |
| 2024-11-25 | -30.65 | $13.44 | 192800 |
| 2024-11-22 | -33.87 | $13.42 | 294740 |
| 2024-11-21 | -54.84 | $13.29 | 255000 |
| 2024-11-20 | -62.90 | $13.24 | 199200 |
| 2024-11-19 | -69.35 | $13.20 | 273901 |
| 2024-11-18 | -74.19 | $13.17 | 222139 |
| 2024-11-15 | -82.26 | $13.12 | 344826 |
| 2024-11-14 | -94.12 | $13.15 | 181849 |
| 2024-11-13 | -84.31 | $13.20 | 370300 |
| 2024-11-12 | -88.24 | $13.33 | 228203 |
| 2024-11-11 | -20.59 | $13.56 | 280064 |
| 2024-11-08 | -3.70 | $13.55 | 236418 |
| 2024-11-07 | -46.43 | $13.44 | 158208 |
| 2024-11-06 | -94.74 | $13.31 | 262826 |
| 2024-11-05 | -84.62 | $13.35 | 181723 |
| 2024-11-04 | -84.62 | $13.35 | 240500 |
| 2024-11-01 | -58.97 | $13.45 | 187100 |
| 2024-10-31 | -97.73 | $13.30 | 154827 |
| 2024-10-30 | -88.64 | $13.34 | 114900 |
| 2024-10-29 | -81.82 | $13.37 | 231700 |
| 2024-10-28 | -63.64 | $13.45 | 201600 |
| 2024-10-25 | -79.55 | $13.38 | 233800 |
| 2024-10-24 | -100.00 | $13.29 | 265129 |
| 2024-10-23 | -88.37 | $13.39 | 187603 |
| 2024-10-22 | -77.14 | $13.50 | 161412 |
| 2024-10-21 | -91.43 | $13.45 | 213049 |
| 2024-10-18 | -71.43 | $13.52 | 167000 |
| 2024-10-17 | -68.57 | $13.53 | 212800 |
| 2024-10-16 | -77.14 | $13.50 | 222132 |
| 2024-10-15 | -88.57 | $13.46 | 186000 |
| 2024-10-14 | -100.00 | $13.42 | 228800 |
| 2024-10-11 | -68.75 | $13.55 | 238441 |
| 2024-10-10 | -40.00 | $13.63 | 225100 |
| 2024-10-09 | -35.00 | $13.63 | 249800 |
| 2024-10-08 | -30.95 | $13.64 | 113307 |
| 2024-10-07 | -30.43 | $13.63 | 253026 |
| 2024-10-04 | -26.09 | $13.65 | 163300 |
| 2024-10-03 | -24.49 | $13.65 | 158600 |
| 2024-10-02 | -17.31 | $13.68 | 206600 |
| 2024-10-01 | -17.54 | $13.67 | 246670 |
| 2024-09-30 | -12.28 | $13.70 | 171525 |
| 2024-09-27 | -15.79 | $13.68 | 168600 |
| 2024-09-26 | -19.30 | $13.66 | 166407 |
| 2024-09-25 | -11.11 | $13.68 | 275419 |
| 2024-09-24 | -18.37 | $13.60 | 297006 |
| 2024-09-23 | -14.29 | $13.62 | 208600 |
| 2024-09-20 | -20.75 | $13.58 | 97300 |
| 2024-09-19 | -5.17 | $13.63 | 197400 |
| 2024-09-18 | -16.07 | $13.55 | 200100 |
| 2024-09-17 | -3.64 | $13.57 | 197400 |
| 2024-09-16 | -6.12 | $13.50 | 130504 |
| 2024-09-13 | -4.08 | $13.51 | 221511 |
| 2024-09-12 | -4.35 | $13.46 | 156500 |
| 2024-09-11 | -20.00 | $13.37 | 179951 |
| 2024-09-10 | -21.82 | $13.36 | 214800 |
| 2024-09-09 | -10.91 | $13.42 | 229400 |
| 2024-09-06 | -18.18 | $13.38 | 178240 |
| 2024-09-05 | -22.95 | $13.34 | 200906 |
| 2024-09-04 | -30.77 | $13.28 | 311800 |
| 2024-09-03 | -20.48 | $13.31 | 230655 |
| 2024-08-30 | -9.64 | $13.40 | 233629 |
| 2024-08-29 | -10.84 | $13.39 | 208055 |
| 2024-08-28 | -8.97 | $13.36 | 161276 |
| 2024-08-27 | -2.60 | $13.40 | 273949 |
| 2024-08-26 | -8.11 | $13.33 | 306129 |
| 2024-08-23 | 0.00 | $13.26 | 187694 |
| 2024-08-22 | 0.00 | $13.16 | 173143 |
| 2024-08-21 | -12.00 | $13.09 | 285685 |
| 2024-08-20 | -6.25 | $13.10 | 151500 |
| 2024-08-19 | -14.58 | $13.06 | 144206 |
| 2024-08-16 | -4.08 | $13.11 | 183700 |
| 2024-08-15 | -2.00 | $13.08 | 197100 |
| 2024-08-14 | -18.00 | $13.00 | 151421 |
| 2024-08-13 | -28.00 | $12.95 | 162317 |
| 2024-08-12 | -20.00 | $12.99 | 245100 |
| 2024-08-09 | -2.00 | $13.08 | 389312 |
| 2024-08-08 | -6.38 | $13.03 | 389433 |
| 2024-08-07 | -19.51 | $12.92 | 330800 |
| 2024-08-06 | -46.34 | $12.81 | 305627 |
| 2024-08-05 | -56.10 | $12.77 | 395102 |
| 2024-08-02 | -7.32 | $12.97 | 307000 |
| 2024-08-01 | -4.88 | $12.98 | 257210 |
| 2024-07-31 | -7.69 | $12.95 | 321725 |
| 2024-07-30 | -23.08 | $12.89 | 234600 |
| 2024-07-29 | -15.38 | $12.92 | 109600 |
| 2024-07-26 | -10.26 | $12.94 | 258756 |
| 2024-07-25 | 0.00 | $12.91 | 368600 |
| 2024-07-24 | -36.67 | $12.78 | 400300 |
| 2024-07-23 | -23.33 | $12.82 | 403607 |
| 2024-07-22 | -73.33 | $12.67 | 209638 |
| 2024-07-19 | -90.00 | $12.62 | 1.0M |
| 2024-07-18 | -66.67 | $12.69 | 304400 |
| 2024-07-17 | -41.94 | $12.76 | 333696 |
| 2024-07-16 | -39.39 | $12.76 | 298432 |
| 2024-07-15 | -39.39 | $12.76 | 549015 |
| 2024-07-12 | -33.33 | $12.78 | 364100 |
| 2024-07-11 | -30.30 | $12.79 | 413500 |
| 2024-07-10 | -42.42 | $12.75 | 233100 |
| 2024-07-09 | -39.39 | $12.76 | 277171 |
| 2024-07-08 | -9.09 | $12.86 | 323772 |
| 2024-07-05 | 0.00 | $12.89 | 201926 |
| 2024-07-03 | 0.00 | $12.87 | 202400 |
| 2024-07-02 | -17.24 | $12.80 | 240313 |
| 2024-07-01 | -34.48 | $12.75 | 139760 |
| 2024-06-28 | -31.03 | $12.76 | 134047 |
| 2024-06-27 | -42.42 | $12.71 | 234149 |
| 2024-06-26 | -54.55 | $12.67 | 287700 |
| 2024-06-25 | -51.52 | $12.68 | 273700 |
| 2024-06-24 | -72.73 | $12.61 | 183205 |
| 2024-06-21 | -63.64 | $12.64 | 140529 |
| 2024-06-20 | -71.43 | $12.62 | 160500 |
| 2024-06-18 | -75.00 | $12.61 | 176919 |
| 2024-06-17 | -72.22 | $12.62 | 162778 |
| 2024-06-14 | -75.00 | $12.61 | 144300 |
| 2024-06-13 | -61.11 | $12.66 | 163333 |
| 2024-06-12 | -50.00 | $12.70 | 157811 |
| 2024-06-11 | -38.89 | $12.74 | 206900 |
| 2024-06-10 | -38.89 | $12.74 | 342900 |
| 2024-06-07 | -16.67 | $12.82 | 280500 |
| 2024-06-06 | -11.11 | $12.84 | 169545 |
| 2024-06-05 | -8.33 | $12.85 | 234800 |
| 2024-06-04 | -50.00 | $12.70 | 268334 |
| 2024-06-03 | -27.78 | $12.78 | 162700 |
| 2024-05-31 | -22.22 | $12.80 | 145200 |
| 2024-05-30 | -86.11 | $12.57 | 678500 |
| 2024-05-29 | -73.53 | $12.63 | 150112 |
| 2024-05-28 | -44.44 | $12.72 | 234600 |
| 2024-05-24 | -23.68 | $12.79 | 140919 |
| 2024-05-23 | -44.74 | $12.71 | 187800 |
| 2024-05-22 | -25.00 | $12.76 | 179525 |
| 2024-05-21 | -4.17 | $12.86 | 263891 |
| 2024-05-20 | -11.11 | $12.72 | 177100 |
| 2024-05-17 | -13.89 | $12.71 | 271100 |
| 2024-05-16 | -27.78 | $12.66 | 142120 |
| 2024-05-15 | -21.62 | $12.68 | 141621 |
| 2024-05-14 | -36.59 | $12.61 | 156900 |
| 2024-05-13 | -22.22 | $12.64 | 143200 |
| 2024-05-10 | -18.64 | $12.65 | 169600 |
| 2024-05-09 | -22.03 | $12.63 | 145400 |
| 2024-05-08 | -22.03 | $12.63 | 139949 |
| 2024-05-07 | -11.86 | $12.69 | 224023 |
| 2024-05-06 | -19.18 | $12.76 | 237849 |
| 2024-05-03 | -40.66 | $12.71 | 208217 |
| 2024-05-02 | -46.15 | $12.66 | 164833 |
| 2024-05-01 | -47.25 | $12.65 | 144800 |
| 2024-04-30 | -59.34 | $12.54 | 106500 |
| 2024-04-29 | -56.04 | $12.57 | 153700 |
| 2024-04-26 | -62.64 | $12.51 | 180900 |
| 2024-04-25 | -65.93 | $12.48 | 235800 |
| 2024-04-24 | -53.85 | $12.59 | 256106 |
| 2024-04-23 | -43.96 | $12.68 | 200600 |
| 2024-04-22 | -50.55 | $12.62 | 228500 |
| 2024-04-19 | -67.03 | $12.47 | 144013 |
| 2024-04-18 | -64.84 | $12.49 | 320400 |
| 2024-04-17 | -73.63 | $12.41 | 192537 |
| 2024-04-16 | -79.12 | $12.36 | 332742 |
| 2024-04-15 | -91.21 | $12.25 | 496427 |
| 2024-04-12 | -100.00 | $12.46 | 193800 |
| 2024-04-11 | -91.38 | $12.55 | 254600 |
| 2024-04-10 | -96.08 | $12.59 | 277829 |
| 2024-04-09 | -70.00 | $12.80 | 275100 |
| 2024-04-08 | -27.50 | $12.97 | 612221 |
| 2024-04-05 | -37.14 | $12.90 | 218300 |
| 2024-04-04 | -34.29 | $12.91 | 293421 |
| 2024-04-03 | -37.14 | $12.90 | 129100 |
| 2024-04-02 | -40.00 | $12.89 | 154319 |
| 2024-04-01 | -31.43 | $12.92 | 266547 |
| 2024-03-28 | -31.43 | $12.92 | 161499 |
| 2024-03-27 | -25.71 | $12.94 | 173418 |
| 2024-03-26 | -48.57 | $12.86 | 283323 |
| 2024-03-25 | -40.00 | $12.89 | 229207 |
| 2024-03-22 | -34.29 | $12.91 | 194038 |
| 2024-03-21 | -38.46 | $12.92 | 158417 |
| 2024-03-20 | -51.28 | $12.87 | 233506 |
| 2024-03-19 | -56.41 | $12.85 | 442300 |
| 2024-03-18 | -58.97 | $12.84 | 149800 |
| 2024-03-15 | -56.41 | $12.85 | 199670 |
| 2024-03-14 | -70.37 | $12.88 | 156328 |
| 2024-03-13 | -48.28 | $12.93 | 116430 |
| 2024-03-12 | -50.00 | $12.89 | 306800 |
| 2024-03-11 | -11.11 | $13.03 | 262802 |
| 2024-03-08 | -30.56 | $12.96 | 180423 |
| 2024-03-07 | -27.78 | $12.97 | 182708 |
| 2024-03-06 | -38.89 | $12.93 | 172800 |
| 2024-03-05 | -44.19 | $12.95 | 245500 |
| 2024-03-04 | -60.34 | $12.94 | 198000 |
| 2024-03-01 | -66.67 | $12.94 | 229700 |
| 2024-02-29 | -73.91 | $12.89 | 162026 |
| 2024-02-28 | -75.36 | $12.88 | 168000 |
| 2024-02-27 | -73.91 | $12.89 | 205900 |
| 2024-02-26 | -71.01 | $12.91 | 171443 |
| 2024-02-23 | -55.07 | $13.02 | 339039 |
| 2024-02-22 | -72.46 | $12.90 | 231863 |
| 2024-02-21 | -73.91 | $12.89 | 140800 |
| 2024-02-20 | -68.12 | $12.93 | 176300 |
| 2024-02-16 | -78.26 | $12.86 | 134000 |
| 2024-02-15 | -65.22 | $12.95 | 253900 |
| 2024-02-14 | -73.91 | $12.89 | 192900 |
| 2024-02-13 | -82.61 | $12.83 | 181100 |
| 2024-02-12 | -92.06 | $12.82 | 288128 |
| 2024-02-09 | -85.71 | $12.86 | 281239 |
| 2024-02-08 | -73.02 | $12.94 | 141603 |
| 2024-02-07 | -71.43 | $12.95 | 220900 |
| 2024-02-06 | -66.67 | $12.98 | 469500 |
| 2024-02-05 | -28.57 | $13.22 | 430000 |
| 2024-02-02 | -17.46 | $13.29 | 392887 |
| 2024-02-01 | -17.39 | $13.15 | 282133 |
| 2024-01-31 | -45.65 | $13.02 | 214627 |
| 2024-01-30 | -41.30 | $13.04 | 234600 |
| 2024-01-29 | -32.61 | $13.08 | 223363 |
| 2024-01-26 | -34.78 | $13.07 | 234000 |
| 2024-01-25 | -60.87 | $12.95 | 228100 |
| 2024-01-24 | -62.50 | $12.93 | 202511 |
| 2024-01-23 | -69.81 | $12.86 | 191000 |
| 2024-01-22 | -53.23 | $12.90 | 417219 |
| 2024-01-19 | -51.61 | $12.91 | 1.5M |
| 2024-01-18 | -40.32 | $12.98 | 324222 |
| 2024-01-17 | -31.75 | $13.03 | 384000 |
| 2024-01-16 | -46.03 | $12.94 | 320100 |
| 2024-01-12 | -45.31 | $12.94 | 256052 |
| 2024-01-11 | -42.11 | $12.91 | 383542 |
| 2024-01-10 | -38.16 | $12.94 | 400800 |
| 2024-01-09 | -27.63 | $13.02 | 296336 |
| 2024-01-08 | -6.58 | $13.18 | 424200 |
| 2024-01-05 | -10.96 | $13.12 | 281900 |
| 2024-01-04 | -2.82 | $13.16 | 307348 |
| 2024-01-03 | -11.67 | $13.00 | 269900 |
| 2024-01-02 | -20.00 | $12.87 | 241327 |
| 2023-12-29 | -32.00 | $12.81 | 296100 |
| 2023-12-28 | -24.00 | $12.85 | 447521 |
| 2023-12-27 | -8.00 | $12.93 | 385600 |
| 2023-12-26 | -28.57 | $12.81 | 409006 |
| 2023-12-22 | -31.67 | $12.78 | 415919 |
| 2023-12-21 | -43.33 | $12.71 | 327108 |
| 2023-12-20 | -58.33 | $12.62 | 338043 |
| 2023-12-19 | -28.33 | $12.80 | 388100 |
| 2023-12-18 | -41.67 | $12.72 | 457500 |
| 2023-12-15 | -41.67 | $12.72 | 320619 |
| 2023-12-14 | -40.00 | $12.73 | 427615 |
| 2023-12-13 | -43.33 | $12.71 | 339304 |
| 2023-12-12 | -68.33 | $12.56 | 468000 |
| 2023-12-11 | -41.94 | $12.71 | 308600 |
| 2023-12-08 | -23.81 | $12.82 | 175124 |
| 2023-12-07 | -6.35 | $12.93 | 413500 |
| 2023-12-06 | -16.00 | $12.76 | 249414 |
| 2023-12-05 | -20.00 | $12.70 | 236239 |
| 2023-12-04 | -37.78 | $12.62 | 267002 |
| 2023-12-01 | -22.22 | $12.69 | 391523 |
| 2023-11-30 | -4.00 | $12.77 | 305143 |
| 2023-11-29 | 0.00 | $12.60 | 230900 |
| 2023-11-28 | -20.51 | $12.47 | 240900 |
| 2023-11-27 | -34.09 | $12.40 | 403938 |
| 2023-11-24 | -13.64 | $12.49 | 267100 |
| 2023-11-22 | -13.33 | $12.49 | 333100 |
| 2023-11-21 | -18.00 | $12.46 | 256600 |
| 2023-11-20 | -15.87 | $12.45 | 263500 |
| 2023-11-17 | -1.52 | $12.54 | 153619 |
| 2023-11-16 | -19.70 | $12.42 | 203207 |
| 2023-11-15 | -18.18 | $12.43 | 349445 |
| 2023-11-14 | -19.70 | $12.42 | 519334 |
| 2023-11-13 | -24.24 | $12.39 | 197100 |
| 2023-11-10 | -28.79 | $12.36 | 196533 |
| 2023-11-09 | -27.27 | $12.37 | 279300 |
| 2023-11-08 | -22.73 | $12.40 | 148934 |
| 2023-11-07 | -12.12 | $12.47 | 269000 |
| 2023-11-06 | -14.29 | $12.43 | 514200 |
| 2023-11-03 | -13.11 | $12.42 | 600800 |
| 2023-11-02 | -19.64 | $12.34 | 417830 |
| 2023-11-01 | -41.07 | $12.22 | 218900 |
| 2023-10-31 | -46.43 | $12.19 | 339300 |
| 2023-10-30 | -50.00 | $12.17 | 237807 |
| 2023-10-27 | -60.71 | $12.11 | 457100 |
| 2023-10-26 | -50.00 | $12.17 | 397700 |
| 2023-10-25 | -69.64 | $12.06 | 520200 |
| 2023-10-24 | -55.36 | $12.14 | 330949 |
| 2023-10-23 | -89.29 | $11.95 | 430840 |
| 2023-10-20 | -96.30 | $11.93 | 439643 |
| 2023-10-19 | -96.15 | $11.95 | 281924 |
| 2023-10-18 | -100.00 | $11.94 | 337662 |
| 2023-10-17 | -91.67 | $12.01 | 379200 |
| 2023-10-16 | -62.00 | $12.14 | 302136 |
| 2023-10-13 | -64.00 | $12.13 | 255000 |
| 2023-10-12 | -64.00 | $12.13 | 449807 |
| 2023-10-11 | -38.00 | $12.26 | 436400 |
| 2023-10-10 | -10.00 | $12.40 | 347200 |
| 2023-10-09 | -24.56 | $12.38 | 254580 |
| 2023-10-06 | -56.98 | $12.32 | 387406 |
| 2023-10-05 | -59.77 | $12.30 | 377163 |
| 2023-10-04 | -65.52 | $12.25 | 279614 |
| 2023-10-03 | -92.86 | $12.02 | 365152 |
| 2023-10-02 | -79.59 | $12.15 | 295800 |
| 2023-09-29 | -69.39 | $12.25 | 294104 |
| 2023-09-28 | -80.17 | $12.19 | 352400 |
| 2023-09-27 | -92.71 | $12.09 | 642900 |
| 2023-09-26 | -98.20 | $12.04 | 638823 |
| 2023-09-25 | -96.22 | $12.14 | 554800 |
| 2023-09-22 | -97.61 | $12.07 | 653317 |
| 2023-09-21 | -98.41 | $12.03 | 363037 |
| 2023-09-20 | -97.01 | $12.10 | 380229 |
| 2023-09-19 | -98.61 | $12.02 | 634221 |
| 2023-09-18 | -99.19 | $12.05 | 1.0M |
| 2023-09-15 | -98.15 | $12.19 | 279433 |
| 2023-09-14 | -96.71 | $12.26 | 796700 |
| 2023-09-13 | -99.58 | $12.18 | 898002 |
| 2023-09-12 | -100.00 | $12.28 | 996676 |
| 2023-09-11 | -92.87 | $12.67 | 609131 |
| 2023-09-08 | -90.06 | $12.80 | 451497 |
| 2023-09-07 | -92.69 | $12.68 | 460554 |
| 2023-09-06 | -93.49 | $12.65 | 931844 |
| 2023-09-05 | -91.02 | $12.77 | 1.0M |
| 2023-09-01 | -93.54 | $12.66 | 1.3M |
| 2023-08-31 | -88.48 | $12.91 | 2.8M |
| 2023-08-30 | -80.40 | $13.31 | 6.5M |
| 2023-08-29 | -46.59 | $16.88 | 440300 |
| 2023-08-28 | -46.59 | $16.88 | 224000 |
| 2023-08-25 | -52.27 | $16.83 | 188840 |
| 2023-08-24 | -71.59 | $16.66 | 103346 |
| 2023-08-23 | -69.32 | $16.68 | 139000 |
| 2023-08-22 | -79.55 | $16.59 | 159730 |
| 2023-08-21 | -87.50 | $16.52 | 146270 |
| 2023-08-18 | -92.05 | $16.48 | 178204 |
| 2023-08-17 | -98.80 | $16.47 | 139451 |
| 2023-08-16 | -89.02 | $16.56 | 261400 |
| 2023-08-15 | -95.31 | $16.68 | 152037 |
| 2023-08-14 | -95.00 | $16.72 | 194237 |
| 2023-08-11 | -89.47 | $16.78 | 199690 |
| 2023-08-10 | -75.00 | $16.84 | 199324 |
| 2023-08-09 | -60.00 | $16.93 | 254100 |
| 2023-08-08 | -38.33 | $17.06 | 150730 |
| 2023-08-07 | -8.33 | $17.24 | 254455 |
| 2023-08-04 | -16.36 | $17.15 | 285706 |
| 2023-08-03 | -32.61 | $17.00 | 252526 |
| 2023-08-02 | -15.56 | $17.07 | 199000 |
| 2023-08-01 | -13.33 | $17.08 | 214254 |
| 2023-07-31 | -12.82 | $17.03 | 184944 |
| 2023-07-28 | -26.83 | $16.97 | 197507 |
| 2023-07-27 | -37.25 | $16.89 | 168724 |
| 2023-07-26 | -27.45 | $16.94 | 239341 |
| 2023-07-25 | -37.93 | $16.86 | 199600 |
| 2023-07-24 | -42.86 | $16.78 | 259311 |
| 2023-07-21 | -46.05 | $16.73 | 164539 |
| 2023-07-20 | -39.47 | $16.78 | 137900 |
| 2023-07-19 | -39.47 | $16.78 | 148224 |
| 2023-07-18 | -39.47 | $16.78 | 147707 |
| 2023-07-17 | -39.47 | $16.78 | 125980 |
| 2023-07-14 | -44.74 | $16.74 | 148200 |
| 2023-07-13 | -34.62 | $16.81 | 205852 |
| 2023-07-12 | -29.49 | $16.85 | 256445 |
| 2023-07-11 | -35.90 | $16.80 | 183353 |
| 2023-07-10 | -7.69 | $17.02 | 283730 |
| 2023-07-07 | -6.58 | $17.01 | 205900 |
| 2023-07-06 | -8.33 | $16.96 | 186172 |
| 2023-07-05 | -13.89 | $16.92 | 332320 |
| 2023-07-03 | -27.54 | $16.80 | 111200 |
| 2023-06-30 | -33.33 | $16.76 | 166602 |
| 2023-06-29 | -42.11 | $16.67 | 225124 |
| 2023-06-28 | -34.88 | $16.69 | 216523 |
| 2023-06-27 | -30.77 | $16.71 | 293694 |
| 2023-06-26 | -57.14 | $16.47 | 145000 |
| 2023-06-23 | -67.03 | $16.38 | 175131 |
| 2023-06-22 | -63.44 | $16.40 | 111400 |
| 2023-06-21 | -59.14 | $16.44 | 109735 |
| 2023-06-20 | -54.84 | $16.48 | 164010 |
| 2023-06-16 | -51.61 | $16.51 | 131200 |
| 2023-06-15 | -69.89 | $16.34 | 181623 |
| 2023-06-14 | -62.37 | $16.41 | 168841 |
| 2023-06-13 | -54.84 | $16.48 | 282500 |
| 2023-06-12 | -8.60 | $16.91 | 186668 |
| 2023-06-09 | -6.45 | $16.93 | 133700 |
| 2023-06-08 | -5.38 | $16.94 | 138815 |
| 2023-06-07 | -17.00 | $16.89 | 201646 |
| 2023-06-06 | -23.00 | $16.83 | 187723 |
| 2023-06-05 | -48.41 | $16.71 | 223045 |
| 2023-06-02 | -50.79 | $16.68 | 214000 |
| 2023-06-01 | -73.02 | $16.40 | 257814 |
| 2023-05-31 | -86.51 | $16.23 | 206700 |
| 2023-05-30 | -86.51 | $16.23 | 286206 |
| 2023-05-26 | -90.48 | $16.18 | 317816 |
| 2023-05-25 | -85.71 | $16.24 | 257100 |
| 2023-05-24 | -93.65 | $16.14 | 187400 |
| 2023-05-23 | -100.00 | $16.16 | 174200 |
| 2023-05-22 | -85.71 | $16.36 | 154971 |
| 2023-05-19 | -84.82 | $16.37 | 144406 |
| 2023-05-18 | -91.96 | $16.29 | 296800 |
| 2023-05-17 | -94.34 | $16.32 | 243697 |
| 2023-05-16 | -98.98 | $16.35 | 165726 |
| 2023-05-15 | -95.18 | $16.53 | 193700 |
| 2023-05-12 | -89.16 | $16.58 | 182428 |
| 2023-05-11 | -94.44 | $16.64 | 214503 |
| 2023-05-10 | -93.33 | $16.76 | 285800 |
| 2023-05-09 | -64.41 | $16.94 | 141589 |
| 2023-05-08 | -10.17 | $17.26 | 208539 |
| 2023-05-05 | -21.43 | $17.17 | 222070 |
| 2023-05-04 | -39.29 | $17.07 | 244615 |
| 2023-05-03 | -35.71 | $17.09 | 273800 |
| 2023-05-02 | -17.86 | $17.19 | 160300 |
| 2023-05-01 | -17.11 | $17.16 | 160100 |
| 2023-04-28 | -10.71 | $17.20 | 123715 |
| 2023-04-27 | -9.41 | $17.17 | 147977 |
| 2023-04-26 | -36.47 | $16.94 | 285427 |
| 2023-04-25 | -26.32 | $17.00 | 400133 |
| 2023-04-24 | -23.16 | $17.03 | 253057 |
| 2023-04-21 | -46.88 | $16.80 | 120311 |
| 2023-04-20 | -50.00 | $16.77 | 146900 |
| 2023-04-19 | -34.38 | $16.92 | 118133 |
| 2023-04-18 | -42.71 | $16.84 | 178256 |
| 2023-04-17 | -25.77 | $17.00 | 175600 |
| 2023-04-14 | -21.65 | $17.04 | 119531 |
| 2023-04-13 | -9.28 | $17.16 | 104141 |
| 2023-04-12 | -17.53 | $17.08 | 173025 |
| 2023-04-11 | -14.00 | $17.14 | 278331 |
| 2023-04-10 | -22.61 | $17.17 | 292135 |
| 2023-04-06 | -50.31 | $17.07 | 182659 |
| 2023-04-05 | -61.58 | $16.96 | 213615 |
| 2023-04-04 | -62.15 | $16.95 | 316800 |
| 2023-04-03 | -72.34 | $16.80 | 283900 |
| 2023-03-31 | -91.28 | $16.45 | 650174 |
| 2023-03-30 | -88.21 | $16.51 | 195200 |
| 2023-03-29 | -93.33 | $16.41 | 221841 |
| 2023-03-28 | -93.85 | $16.40 | 396748 |
| 2023-03-27 | -95.90 | $16.36 | 137130 |
| 2023-03-24 | -99.49 | $16.29 | 132272 |
| 2023-03-23 | -97.44 | $16.33 | 253100 |
| 2023-03-22 | -93.85 | $16.40 | 182200 |
| 2023-03-21 | -89.23 | $16.49 | 223801 |
| 2023-03-20 | -95.90 | $16.36 | 330826 |
| 2023-03-17 | -96.93 | $16.65 | 141606 |
| 2023-03-16 | -86.84 | $16.91 | 198911 |
| 2023-03-15 | -93.29 | $16.84 | 314500 |
| 2023-03-14 | -91.67 | $17.13 | 234100 |
| 2023-03-13 | -98.28 | $17.09 | 376191 |
| 2023-03-10 | -95.60 | $17.36 | 410211 |
| 2023-03-09 | -47.25 | $17.80 | 185527 |
| 2023-03-08 | -29.67 | $17.96 | 127319 |
| 2023-03-07 | -31.87 | $17.94 | 247711 |
| 2023-03-06 | -25.27 | $18.00 | 230021 |
| 2023-03-03 | -3.70 | $18.10 | 235374 |
| 2023-03-02 | -30.00 | $17.88 | 260737 |
| 2023-03-01 | -37.50 | $17.82 | 186400 |
| 2023-02-28 | -42.50 | $17.78 | 293829 |
| 2023-02-27 | -40.00 | $17.80 | 177189 |
| 2023-02-24 | -50.00 | $17.72 | 181726 |
| 2023-02-23 | -47.50 | $17.74 | 256139 |
| 2023-02-22 | -70.21 | $17.46 | 201100 |
| 2023-02-21 | -85.11 | $17.32 | 253200 |
| 2023-02-17 | -47.87 | $17.67 | 173412 |
| 2023-02-16 | -51.96 | $17.59 | 175800 |
| 2023-02-15 | -37.61 | $17.68 | 128247 |
| 2023-02-14 | -35.04 | $17.71 | 170022 |
| 2023-02-13 | -37.61 | $17.68 | 221716 |
| 2023-02-10 | -48.72 | $17.55 | 137445 |
| 2023-02-09 | -43.59 | $17.61 | 132636 |
| 2023-02-08 | -37.61 | $17.68 | 192467 |
| 2023-02-07 | -11.97 | $17.98 | 354700 |
| 2023-02-06 | -11.97 | $17.98 | 298000 |
| 2023-02-03 | -8.16 | $18.00 | 336923 |
| 2023-02-02 | -2.61 | $17.96 | 250470 |
| 2023-02-01 | -4.03 | $17.66 | 262100 |
| 2023-01-31 | -3.62 | $17.53 | 253600 |
| 2023-01-30 | -8.05 | $17.42 | 148549 |
| 2023-01-27 | -3.36 | $17.49 | 216300 |
| 2023-01-26 | -6.94 | $17.39 | 219700 |
| 2023-01-25 | -7.97 | $17.32 | 175700 |
| 2023-01-24 | -6.52 | $17.34 | 152700 |
| 2023-01-23 | -6.02 | $17.30 | 174918 |
| 2023-01-20 | -6.77 | $17.29 | 845920 |
| 2023-01-19 | -19.55 | $17.12 | 219026 |
| 2023-01-18 | -21.05 | $17.10 | 256600 |
| 2023-01-17 | -26.32 | $17.03 | 263100 |
| 2023-01-13 | -21.05 | $17.10 | 301200 |
| 2023-01-12 | -19.35 | $17.30 | 190900 |
| 2023-01-11 | -27.68 | $17.33 | 175083 |
| 2023-01-10 | -34.81 | $17.23 | 238948 |
| 2023-01-09 | -33.15 | $17.26 | 430433 |
| 2023-01-06 | -55.14 | $16.88 | 228711 |
| 2023-01-05 | -68.65 | $16.63 | 181600 |
| 2023-01-04 | -71.35 | $16.58 | 222327 |
| 2023-01-03 | -74.73 | $16.52 | 327100 |
| 2022-12-30 | -94.87 | $16.15 | 480436 |
| 2022-12-29 | -95.81 | $16.25 | 493864 |
| 2022-12-28 | -100.00 | $16.20 | 425623 |
| 2022-12-27 | -98.26 | $16.39 | 377760 |
| 2022-12-23 | -84.80 | $16.63 | 259514 |
| 2022-12-22 | -93.57 | $16.48 | 249300 |
| 2022-12-21 | -96.82 | $16.56 | 215844 |
| 2022-12-20 | -99.35 | $16.54 | 223629 |
| 2022-12-19 | -97.20 | $16.69 | 194300 |
| 2022-12-16 | -92.00 | $16.93 | 265900 |
| 2022-12-15 | -92.23 | $17.13 | 229437 |
| 2022-12-14 | -81.82 | $17.36 | 205644 |
| 2022-12-13 | -56.82 | $17.58 | 189900 |
| 2022-12-12 | -35.23 | $17.77 | 189819 |
| 2022-12-09 | -32.95 | $17.79 | 83000 |
| 2022-12-08 | -34.09 | $17.78 | 111400 |
| 2022-12-07 | -35.71 | $17.73 | 113376 |
| 2022-12-06 | -28.57 | $17.80 | 112147 |
| 2022-12-05 | -23.47 | $17.85 | 143100 |
| 2022-12-02 | -17.35 | $17.91 | 87423 |
| 2022-12-01 | -19.39 | $17.89 | 158560 |
| 2022-11-30 | -11.24 | $17.89 | 142809 |
| 2022-11-29 | -17.98 | $17.83 | 167137 |
| 2022-11-28 | -17.98 | $17.83 | 129600 |
| 2022-11-25 | -14.61 | $17.86 | 110533 |
| 2022-11-23 | -9.88 | $17.83 | 168700 |
| 2022-11-22 | -26.67 | $17.65 | 132533 |
| 2022-11-21 | -22.34 | $17.64 | 72433 |
| 2022-11-18 | -24.00 | $17.61 | 72619 |
| 2022-11-17 | -20.00 | $17.65 | 160541 |
| 2022-11-16 | -41.00 | $17.44 | 118812 |
| 2022-11-15 | -37.00 | $17.48 | 145800 |
| 2022-11-14 | -43.00 | $17.42 | 156548 |
| 2022-11-11 | -26.00 | $17.59 | 130732 |
| 2022-11-10 | -29.41 | $17.50 | 161521 |
| 2022-11-09 | -43.87 | $17.17 | 176303 |
| 2022-11-08 | -16.13 | $17.60 | 200338 |
| 2022-11-07 | -8.39 | $17.72 | 224800 |
| 2022-11-04 | -7.86 | $17.59 | 114637 |
| 2022-11-03 | -21.68 | $17.42 | 119200 |
| 2022-11-02 | -33.93 | $17.41 | 113100 |
| 2022-11-01 | -34.81 | $17.48 | 97643 |
| 2022-10-31 | -54.76 | $17.25 | 168200 |
| 2022-10-28 | -39.52 | $17.57 | 97077 |
| 2022-10-27 | -50.00 | $17.35 | 165235 |
| 2022-10-26 | -56.67 | $17.21 | 154200 |
| 2022-10-25 | -61.90 | $17.10 | 148823 |
| 2022-10-24 | -73.81 | $16.85 | 174463 |
| 2022-10-21 | -53.24 | $17.25 | 278543 |
| 2022-10-20 | -56.94 | $17.17 | 120300 |
| 2022-10-19 | -49.54 | $17.33 | 141638 |
| 2022-10-18 | -49.14 | $17.42 | 151434 |
| 2022-10-17 | -52.26 | $17.40 | 367300 |
| 2022-10-14 | -77.60 | $16.80 | 186545 |
| 2022-10-13 | -79.92 | $16.75 | 243900 |
| 2022-10-12 | -87.71 | $16.60 | 163529 |
| 2022-10-11 | -84.51 | $16.70 | 183200 |
| 2022-10-10 | -69.02 | $17.16 | 201156 |
| 2022-10-07 | -60.96 | $17.54 | 199100 |
| 2022-10-06 | -53.75 | $17.78 | 133621 |
| 2022-10-05 | -48.35 | $17.96 | 196136 |
| 2022-10-04 | -47.15 | $18.00 | 239411 |
| 2022-10-03 | -58.56 | $17.62 | 222723 |
| 2022-09-30 | -70.87 | $17.21 | 187711 |
| 2022-09-29 | -85.59 | $16.72 | 755510 |
| 2022-09-28 | -45.05 | $18.07 | 510500 |
| 2022-09-27 | -73.70 | $17.15 | 519806 |
| 2022-09-26 | -88.44 | $16.64 | 466640 |
| 2022-09-23 | -94.04 | $17.29 | 322211 |
| 2022-09-22 | -97.66 | $17.97 | 255500 |
| 2022-09-21 | -85.43 | $18.36 | 186100 |
| 2022-09-20 | -92.46 | $18.22 | 223836 |
| 2022-09-19 | -88.39 | $18.69 | 87700 |
| 2022-09-16 | -92.86 | $18.63 | 194618 |
| 2022-09-15 | -79.43 | $18.94 | 250041 |
| 2022-09-14 | -60.28 | $19.21 | 195641 |
| 2022-09-13 | -78.01 | $18.96 | 182748 |
| 2022-09-12 | -46.10 | $19.41 | 160509 |
| 2022-09-09 | -46.81 | $19.40 | 96400 |
| 2022-09-08 | -55.70 | $19.31 | 144100 |
| 2022-09-07 | -65.81 | $19.18 | 128400 |
| 2022-09-06 | -69.03 | $19.13 | 144343 |
| 2022-09-02 | -67.84 | $19.20 | 101700 |
| 2022-09-01 | -75.14 | $19.08 | 340630 |
| 2022-08-31 | -84.62 | $19.19 | 142600 |
| 2022-08-30 | -89.76 | $19.33 | 133944 |
| 2022-08-29 | -76.86 | $19.54 | 143408 |
| 2022-08-26 | -64.46 | $19.69 | 133100 |
| 2022-08-25 | -51.24 | $19.85 | 208800 |
| 2022-08-24 | -52.07 | $19.84 | 111500 |
| 2022-08-23 | -75.17 | $19.38 | 92802 |
| 2022-08-22 | -72.84 | $19.29 | 139421 |
| 2022-08-19 | -44.09 | $19.65 | 149042 |
| 2022-08-18 | -38.27 | $19.72 | 145632 |
| 2022-08-17 | -25.60 | $19.94 | 171200 |
| 2022-08-16 | -28.50 | $19.88 | 128519 |
| 2022-08-15 | -29.95 | $19.85 | 133081 |
| 2022-08-12 | -32.37 | $19.80 | 199871 |
| 2022-08-11 | -36.72 | $19.71 | 275754 |
| 2022-08-10 | -15.35 | $20.14 | 216809 |
| 2022-08-09 | -24.65 | $19.94 | 197300 |
| 2022-08-08 | -15.81 | $20.13 | 269100 |
| 2022-08-05 | -16.74 | $20.11 | 151716 |
| 2022-08-04 | -8.84 | $20.28 | 190720 |
| 2022-08-03 | -5.58 | $20.35 | 153813 |
| 2022-08-02 | -9.86 | $20.20 | 219537 |
| 2022-08-01 | -14.85 | $20.00 | 283300 |
| 2022-07-29 | -2.48 | $20.25 | 292138 |
| 2022-07-28 | -1.74 | $19.82 | 223840 |
| 2022-07-27 | -22.44 | $19.34 | 181940 |
| 2022-07-26 | -42.31 | $19.03 | 211316 |
| 2022-07-25 | -50.93 | $18.87 | 108212 |
| 2022-07-22 | -53.80 | $18.70 | 142421 |
| 2022-07-21 | -46.61 | $18.59 | 121928 |
| 2022-07-20 | -42.47 | $18.59 | 189800 |
| 2022-07-19 | -40.15 | $18.65 | 135810 |
| 2022-07-18 | -38.93 | $18.53 | 157710 |
| 2022-07-15 | -33.23 | $18.57 | 754507 |
| 2022-07-14 | -36.20 | $18.47 | 231730 |
| 2022-07-13 | -21.07 | $18.98 | 277100 |
| 2022-07-12 | -21.07 | $18.98 | 248600 |
| 2022-07-11 | -10.39 | $19.34 | 541737 |
| 2022-07-08 | -14.87 | $19.24 | 250315 |
| 2022-07-07 | -32.13 | $18.77 | 171429 |
| 2022-07-06 | -41.27 | $18.44 | 204600 |
| 2022-07-05 | -40.17 | $18.48 | 170258 |
| 2022-07-01 | -40.72 | $18.46 | 122000 |
| 2022-06-30 | -42.03 | $18.43 | 183632 |
| 2022-06-29 | -41.42 | $18.47 | 189352 |
| 2022-06-28 | -46.05 | $18.30 | 217510 |
| 2022-06-27 | -51.47 | $18.13 | 323260 |
| 2022-06-24 | -48.26 | $18.25 | 180852 |
| 2022-06-23 | -61.66 | $17.75 | 200300 |
| 2022-06-22 | -75.07 | $17.25 | 199496 |
| 2022-06-21 | -71.05 | $17.40 | 273400 |
| 2022-06-17 | -79.09 | $17.10 | 371546 |
| 2022-06-16 | -96.51 | $16.45 | 971400 |
| 2022-06-15 | -89.13 | $18.00 | 377843 |
| 2022-06-14 | -89.94 | $18.44 | 227748 |
| 2022-06-13 | -99.40 | $18.40 | 426600 |
| 2022-06-10 | -41.18 | $19.42 | 279146 |
| 2022-06-09 | -16.06 | $19.74 | 179400 |
| 2022-06-08 | -31.41 | $19.78 | 150800 |
| 2022-06-07 | -38.37 | $19.71 | 97058 |
| 2022-06-06 | -40.93 | $19.78 | 117679 |
| 2022-06-03 | -41.52 | $19.81 | 140143 |
| 2022-06-02 | -39.79 | $19.86 | 146425 |
| 2022-06-01 | -43.33 | $19.82 | 154024 |
| 2022-05-31 | -40.67 | $19.90 | 242100 |
| 2022-05-27 | -42.00 | $19.86 | 283500 |
| 2022-05-26 | -44.67 | $19.78 | 197732 |
| 2022-05-25 | -57.67 | $19.39 | 186346 |
| 2022-05-24 | -77.67 | $18.79 | 439200 |
| 2022-05-23 | -57.33 | $19.40 | 170398 |
| 2022-05-20 | -53.00 | $19.53 | 150441 |
| 2022-05-19 | -49.67 | $19.63 | 191335 |
| 2022-05-18 | -52.33 | $19.55 | 191160 |
| 2022-05-17 | -43.00 | $19.83 | 224900 |
| 2022-05-16 | -47.33 | $19.70 | 276533 |
| 2022-05-13 | -64.33 | $19.19 | 450110 |
| 2022-05-12 | -88.67 | $18.46 | 1.3M |
| 2022-05-11 | -100.00 | $20.15 | 376046 |
| 2022-05-10 | -74.42 | $20.48 | 396345 |
| 2022-05-09 | -56.34 | $20.72 | 426500 |
| 2022-05-06 | -16.90 | $21.00 | 397148 |
| 2022-05-05 | -33.33 | $20.89 | 501800 |
| 2022-05-04 | -4.17 | $21.10 | 429697 |
| 2022-05-03 | -59.72 | $20.70 | 300800 |
| 2022-05-02 | -92.11 | $20.47 | 283866 |
| 2022-04-29 | -73.68 | $20.61 | 179423 |
| 2022-04-28 | -72.37 | $20.62 | 202778 |
| 2022-04-27 | -93.06 | $20.50 | 247946 |
| 2022-04-26 | -93.75 | $20.57 | 190200 |
| 2022-04-25 | -75.00 | $20.63 | 235200 |
| 2022-04-22 | -66.67 | $20.69 | 189737 |
| 2022-04-21 | -51.39 | $20.80 | 189800 |
| 2022-04-20 | -47.22 | $20.83 | 167800 |
| 2022-04-19 | -61.11 | $20.73 | 113032 |
| 2022-04-18 | -75.00 | $20.63 | 213119 |
| 2022-04-14 | -70.83 | $20.66 | 233400 |
| 2022-04-13 | -55.00 | $20.73 | 165922 |
| 2022-04-12 | -45.88 | $20.78 | 179130 |
| 2022-04-11 | -29.41 | $20.92 | 236200 |
| 2022-04-08 | -16.47 | $21.03 | 181478 |
| 2022-04-07 | -16.47 | $21.03 | 192540 |
| 2022-04-06 | -18.82 | $21.01 | 246643 |
| 2022-04-05 | -17.65 | $21.02 | 238540 |
| 2022-04-04 | -2.08 | $21.15 | 271822 |
| 2022-04-01 | -25.84 | $20.87 | 186900 |
| 2022-03-31 | -40.45 | $20.74 | 198400 |
| 2022-03-30 | -44.94 | $20.70 | 164027 |
| 2022-03-29 | -53.93 | $20.62 | 187500 |
| 2022-03-28 | -58.43 | $20.58 | 251500 |
| 2022-03-25 | -32.58 | $20.81 | 141723 |
| 2022-03-24 | -31.46 | $20.82 | 201716 |
| 2022-03-23 | -35.48 | $20.55 | 324553 |
| 2022-03-22 | -16.77 | $20.84 | 243450 |
| 2022-03-21 | 0.00 | $21.02 | 267900 |
| 2022-03-18 | -14.29 | $20.81 | 143700 |
| 2022-03-17 | -26.53 | $20.63 | 158100 |
| 2022-03-16 | -35.37 | $20.50 | 176500 |
| 2022-03-15 | -35.37 | $20.50 | 182000 |
| 2022-03-14 | -19.05 | $20.74 | 210197 |
| 2022-03-11 | -9.52 | $20.88 | 178700 |
| 2022-03-10 | -14.38 | $20.92 | 301129 |
| 2022-03-09 | -36.26 | $20.64 | 183700 |
| 2022-03-08 | -49.71 | $20.41 | 188591 |
| 2022-03-07 | -48.57 | $20.45 | 208700 |
| 2022-03-04 | -29.71 | $20.78 | 184826 |
| 2022-03-03 | -26.63 | $20.90 | 234296 |
| 2022-03-02 | -33.16 | $20.82 | 163500 |
| 2022-03-01 | -34.74 | $20.79 | 170600 |
| 2022-02-28 | -32.63 | $20.83 | 232100 |
| 2022-02-25 | -39.47 | $20.70 | 216200 |
| 2022-02-24 | -63.16 | $20.25 | 371200 |
| 2022-02-23 | -94.48 | $20.08 | 341200 |
| 2022-02-22 | -90.79 | $20.07 | 449182 |
| 2022-02-18 | -40.63 | $20.54 | 319646 |
| 2022-02-17 | -34.82 | $20.67 | 255619 |
| 2022-02-16 | -33.33 | $20.83 | 156357 |
| 2022-02-15 | -47.33 | $20.49 | 229436 |
| 2022-02-14 | -61.94 | $20.15 | 282140 |
| 2022-02-11 | -52.83 | $20.46 | 318200 |
| 2022-02-10 | -40.38 | $20.79 | 274700 |
| 2022-02-09 | -26.79 | $21.15 | 225123 |
| 2022-02-08 | -28.68 | $21.10 | 235856 |
| 2022-02-07 | -27.17 | $21.14 | 402700 |
| 2022-02-04 | -29.81 | $21.07 | 288871 |
| 2022-02-03 | -28.30 | $21.11 | 242358 |
| 2022-02-02 | -17.36 | $21.40 | 246337 |
| 2022-02-01 | -21.13 | $21.30 | 246003 |
| 2022-01-31 | -35.85 | $20.91 | 304556 |
| 2022-01-28 | -36.23 | $20.90 | 237846 |
| 2022-01-27 | -36.23 | $20.90 | 221807 |
| 2022-01-26 | -52.83 | $20.46 | 322439 |
| 2022-01-25 | -53.58 | $20.44 | 304305 |
| 2022-01-24 | -61.51 | $20.23 | 1.1M |
| 2022-01-21 | -97.58 | $20.65 | 473700 |
| 2022-01-20 | -36.69 | $21.35 | 256700 |
| 2022-01-19 | -24.84 | $21.46 | 217800 |
| 2022-01-18 | -19.88 | $21.52 | 211939 |
| 2022-01-14 | -1.75 | $21.83 | 348145 |
| 2022-01-13 | -2.92 | $21.81 | 244900 |
| 2022-01-12 | -4.73 | $21.76 | 333384 |
| 2022-01-11 | -1.26 | $21.72 | 288400 |
| 2022-01-10 | 0.00 | $21.55 | 281744 |
| 2022-01-07 | -7.69 | $21.47 | 153200 |
| 2022-01-06 | -15.44 | $21.41 | 247409 |
| 2022-01-05 | -29.53 | $21.20 | 267600 |
| 2022-01-04 | -23.49 | $21.29 | 212500 |
| 2022-01-03 | -28.86 | $21.21 | 246743 |
| 2021-12-31 | -38.85 | $21.11 | 250819 |
| 2021-12-30 | -45.86 | $21.00 | 177400 |
| 2021-12-29 | -46.88 | $21.00 | 209800 |
| 2021-12-28 | -56.25 | $20.85 | 221414 |
| 2021-12-27 | -61.88 | $20.76 | 297889 |
| 2021-12-23 | -58.13 | $20.82 | 275140 |
| 2021-12-22 | -76.25 | $20.53 | 244315 |
| 2021-12-21 | -80.61 | $20.47 | 221900 |
| 2021-12-20 | -97.01 | $20.20 | 501500 |
| 2021-12-17 | -84.76 | $20.98 | 187601 |
| 2021-12-16 | -92.71 | $21.00 | 208107 |
| 2021-12-15 | -88.54 | $21.04 | 326000 |
| 2021-12-14 | -75.82 | $21.20 | 174200 |
| 2021-12-13 | -46.15 | $21.47 | 236881 |
| 2021-12-10 | -40.66 | $21.52 | 162104 |
| 2021-12-09 | -29.67 | $21.62 | 177336 |
| 2021-12-08 | -46.88 | $21.49 | 186183 |
| 2021-12-07 | -53.64 | $21.49 | 200674 |
| 2021-12-06 | -76.38 | $21.28 | 413546 |
| 2021-12-03 | -96.91 | $21.35 | 408600 |
| 2021-12-02 | -78.35 | $21.53 | 186434 |
| 2021-12-01 | -92.78 | $21.39 | 219246 |
| 2021-11-30 | -77.32 | $21.54 | 255700 |
| 2021-11-29 | -70.10 | $21.61 | 131525 |
| 2021-11-26 | -90.72 | $21.41 | 176000 |
| 2021-11-24 | -84.34 | $21.59 | 179600 |
| 2021-11-23 | -91.14 | $21.57 | 261021 |
| 2021-11-22 | -73.33 | $21.74 | 179620 |
| 2021-11-19 | -70.67 | $21.76 | 266900 |
| 2021-11-18 | -60.00 | $21.84 | 232332 |
| 2021-11-17 | -68.00 | $21.78 | 176602 |
| 2021-11-16 | -80.00 | $21.69 | 174300 |
| 2021-11-15 | -94.67 | $21.58 | 230951 |
| 2021-11-12 | -91.55 | $21.64 | 117742 |
| 2021-11-11 | -88.06 | $21.70 | 133425 |
| 2021-11-10 | -74.68 | $21.70 | 294003 |
| 2021-11-09 | -28.57 | $22.05 | 228200 |
| 2021-11-08 | -10.71 | $22.20 | 243637 |
| 2021-11-05 | -19.05 | $22.13 | 233752 |
| 2021-11-04 | -2.38 | $22.27 | 193800 |
| 2021-11-03 | 0.00 | $22.26 | 227754 |
| 2021-11-02 | -1.15 | $22.14 | 188600 |
| 2021-11-01 | 0.00 | $22.00 | 219865 |
| 2021-10-29 | -5.49 | $21.95 | 118500 |
| 2021-10-28 | -10.71 | $21.88 | 125305 |
| 2021-10-27 | -13.39 | $21.85 | 126017 |
| 2021-10-26 | -17.86 | $21.80 | 148900 |
| 2021-10-25 | -13.39 | $21.85 | 174900 |
| 2021-10-22 | -5.36 | $21.94 | 247007 |
| 2021-10-21 | -1.79 | $21.98 | 203300 |
| 2021-10-20 | -8.04 | $21.91 | 192034 |
| 2021-10-19 | -19.64 | $21.78 | 135900 |
| 2021-10-18 | -25.00 | $21.72 | 185946 |
| 2021-10-15 | -25.89 | $21.71 | 160941 |
| 2021-10-14 | -29.31 | $21.70 | 134700 |
| 2021-10-13 | -53.91 | $21.47 | 143500 |
| 2021-10-12 | -43.75 | $21.60 | 187937 |
| 2021-10-11 | -22.66 | $21.87 | 214509 |
| 2021-10-08 | -35.46 | $21.79 | 165105 |
| 2021-10-07 | -43.62 | $21.72 | 217812 |
| 2021-10-06 | -59.06 | $21.49 | 162841 |
| 2021-10-05 | -59.73 | $21.48 | 245600 |
| 2021-10-04 | -76.51 | $21.23 | 273648 |
| 2021-10-01 | -80.54 | $21.17 | 192700 |
| 2021-09-30 | -97.99 | $20.91 | 328500 |
| 2021-09-29 | -100.00 | $21.09 | 177324 |
| 2021-09-28 | -100.00 | $21.15 | 377055 |
| 2021-09-27 | -81.90 | $21.51 | 204430 |
| 2021-09-24 | -80.95 | $21.52 | 304500 |
| 2021-09-23 | -47.62 | $21.87 | 212613 |
| 2021-09-22 | -58.10 | $21.76 | 182500 |
| 2021-09-21 | -62.86 | $21.71 | 210753 |
| 2021-09-20 | -87.62 | $21.45 | 440339 |
| 2021-09-17 | -92.16 | $21.90 | 240600 |
| 2021-09-16 | -64.00 | $22.05 | 206922 |
| 2021-09-15 | -80.00 | $21.97 | 174100 |
| 2021-09-14 | -58.00 | $22.08 | 178000 |
| 2021-09-13 | -40.00 | $22.17 | 278530 |
| 2021-09-10 | -24.00 | $22.25 | 214943 |
| 2021-09-09 | -25.00 | $22.32 | 192700 |
| 2021-09-08 | -26.67 | $22.31 | 164615 |
| 2021-09-07 | -21.67 | $22.34 | 223300 |
| 2021-09-03 | -44.74 | $22.29 | 133400 |
| 2021-09-02 | -40.79 | $22.32 | 196400 |
| 2021-09-01 | -60.53 | $22.17 | 253940 |
| 2021-08-31 | -71.05 | $22.09 | 199200 |
| 2021-08-30 | -93.42 | $21.92 | 246600 |
| 2021-08-27 | -85.33 | $21.99 | 159511 |
| 2021-08-26 | -85.33 | $21.99 | 169646 |
| 2021-08-25 | -74.67 | $22.07 | 126416 |
| 2021-08-24 | -93.33 | $21.93 | 223100 |
| 2021-08-23 | -88.00 | $21.97 | 215444 |
| 2021-08-20 | -77.33 | $22.05 | 138600 |
| 2021-08-19 | -89.33 | $21.96 | 292345 |
| 2021-08-18 | -87.50 | $22.07 | 178300 |
| 2021-08-17 | -82.35 | $22.07 | 277312 |
| 2021-08-16 | -50.59 | $22.20 | 262544 |
| 2021-08-13 | -40.00 | $22.17 | 110529 |
| 2021-08-12 | -37.39 | $22.20 | 263600 |
| 2021-08-11 | -37.39 | $22.20 | 173420 |
| 2021-08-10 | -28.70 | $22.30 | 247700 |
| 2021-08-09 | -7.83 | $22.54 | 389300 |
| 2021-08-06 | -0.89 | $22.60 | 202800 |
| 2021-08-05 | -5.56 | $22.50 | 234800 |
| 2021-08-04 | -13.89 | $22.41 | 197800 |
| 2021-08-03 | -12.96 | $22.42 | 209498 |
| 2021-08-02 | -22.22 | $22.32 | 185400 |
| 2021-07-30 | -34.26 | $22.19 | 141505 |
| 2021-07-29 | -27.78 | $22.26 | 124800 |
| 2021-07-28 | -36.11 | $22.17 | 131637 |
| 2021-07-27 | -35.19 | $22.18 | 189915 |
| 2021-07-26 | -45.37 | $22.07 | 202444 |
| 2021-07-23 | -45.37 | $22.07 | 207200 |
| 2021-07-22 | -29.63 | $22.24 | 177900 |
| 2021-07-21 | -45.37 | $22.07 | 141287 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.55
2026-07-17
Close Price
$12.89
Vol: 225100Average Directional Index - Detailed Analysis
Minimum
6.24
Average
21.49
Maximum
63.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.55 | $12.89 | 225100 |
| 2026-07-16 | 12.62 | $12.96 | 65814 |
| 2026-07-15 | 12.69 | $12.93 | 109639 |
| 2026-07-14 | 12.69 | $12.88 | 121334 |
| 2026-07-13 | 12.88 | $12.86 | 107900 |
| 2026-07-10 | 13.08 | $12.83 | 137714 |
| 2026-07-09 | 13.42 | $12.86 | 187700 |
| 2026-07-08 | 14.10 | $12.93 | 163014 |
| 2026-07-07 | 14.30 | $12.94 | 118052 |
| 2026-07-06 | 14.28 | $12.93 | 142719 |
| 2026-07-02 | 14.44 | $12.91 | 96800 |
| 2026-07-01 | 14.67 | $12.88 | 111652 |
| 2026-06-30 | 14.97 | $12.88 | 119433 |
| 2026-06-29 | 15.07 | $12.90 | 160000 |
| 2026-06-26 | 15.23 | $12.71 | 109410 |
| 2026-06-25 | 15.92 | $12.77 | 187400 |
| 2026-06-24 | 16.65 | $12.71 | 214428 |
| 2026-06-23 | 17.39 | $12.70 | 138800 |
| 2026-06-22 | 17.99 | $12.71 | 236443 |
| 2026-06-18 | 18.55 | $12.65 | 190802 |
| 2026-06-17 | 18.62 | $12.57 | 133641 |
| 2026-06-16 | 18.49 | $12.59 | 108300 |
| 2026-06-15 | 18.44 | $12.59 | 141100 |
| 2026-06-12 | 18.43 | $12.59 | 153468 |
| 2026-06-11 | 17.87 | $12.59 | 172400 |
| 2026-06-10 | 17.29 | $12.72 | 101277 |
| 2026-06-09 | 17.27 | $12.66 | 118830 |
| 2026-06-08 | 17.25 | $12.73 | 117036 |
| 2026-06-05 | 17.24 | $12.68 | 111441 |
| 2026-06-04 | 16.83 | $12.76 | 102935 |
| 2026-06-03 | 16.84 | $12.70 | 119600 |
| 2026-06-02 | 16.84 | $12.77 | 169031 |
| 2026-06-01 | 17.03 | $12.72 | 135110 |
| 2026-05-29 | 16.92 | $12.78 | 191989 |
| 2026-05-28 | 16.98 | $12.82 | 177028 |
| 2026-05-27 | 17.32 | $12.86 | 127531 |
| 2026-05-26 | 17.82 | $12.84 | 183200 |
| 2026-05-22 | 18.34 | $12.82 | 128282 |
| 2026-05-21 | 19.03 | $12.82 | 192300 |
| 2026-05-20 | 19.50 | $12.74 | 246800 |
| 2026-05-19 | 19.77 | $12.54 | 231100 |
| 2026-05-18 | 18.87 | $12.58 | 114397 |
| 2026-05-15 | 18.13 | $12.61 | 131500 |
| 2026-05-14 | 17.50 | $12.71 | 203400 |
| 2026-05-13 | 17.24 | $12.73 | 147150 |
| 2026-05-12 | 16.69 | $12.74 | 161800 |
| 2026-05-11 | 16.27 | $12.76 | 160180 |
| 2026-05-08 | 15.96 | $12.80 | 257906 |
| 2026-05-07 | 15.63 | $12.84 | 195495 |
| 2026-05-06 | 15.58 | $12.95 | 196482 |
| 2026-05-05 | 16.10 | $12.95 | 163445 |
| 2026-05-04 | 16.54 | $12.92 | 200254 |
| 2026-05-01 | 17.00 | $13.00 | 240400 |
| 2026-04-30 | 17.62 | $12.96 | 334500 |
| 2026-04-29 | 18.06 | $12.89 | 180400 |
| 2026-04-28 | 18.25 | $12.92 | 172606 |
| 2026-04-27 | 18.66 | $12.95 | 200800 |
| 2026-04-24 | 19.09 | $12.92 | 205017 |
| 2026-04-23 | 19.55 | $12.91 | 166500 |
| 2026-04-22 | 20.03 | $12.95 | 177200 |
| 2026-04-21 | 20.61 | $12.94 | 196400 |
| 2026-04-20 | 21.26 | $12.98 | 159303 |
| 2026-04-17 | 22.06 | $13.05 | 126014 |
| 2026-04-16 | 23.15 | $13.08 | 150175 |
| 2026-04-15 | 24.25 | $13.09 | 94445 |
| 2026-04-14 | 25.47 | $13.13 | 128900 |
| 2026-04-13 | 26.72 | $12.99 | 150802 |
| 2026-04-10 | 27.82 | $12.96 | 95800 |
| 2026-04-09 | 28.97 | $12.99 | 107330 |
| 2026-04-08 | 30.05 | $13.08 | 160866 |
| 2026-04-07 | 31.59 | $12.95 | 146943 |
| 2026-04-06 | 32.41 | $12.88 | 72213 |
| 2026-04-02 | 32.95 | $12.82 | 125530 |
| 2026-04-01 | 33.48 | $12.86 | 88100 |
| 2026-03-31 | 34.45 | $12.86 | 202109 |
| 2026-03-30 | 35.17 | $12.56 | 170200 |
| 2026-03-27 | 34.89 | $12.57 | 282400 |
| 2026-03-26 | 34.76 | $12.78 | 199623 |
| 2026-03-25 | 35.17 | $12.97 | 182500 |
| 2026-03-24 | 35.67 | $12.74 | 126307 |
| 2026-03-23 | 34.90 | $12.69 | 122617 |
| 2026-03-20 | 33.79 | $12.57 | 167571 |
| 2026-03-19 | 32.62 | $12.76 | 86644 |
| 2026-03-18 | 31.76 | $12.76 | 146054 |
| 2026-03-17 | 30.94 | $12.81 | 92607 |
| 2026-03-16 | 30.10 | $12.75 | 171100 |
| 2026-03-13 | 29.22 | $12.74 | 86626 |
| 2026-03-12 | 28.28 | $12.76 | 182400 |
| 2026-03-11 | 27.37 | $12.91 | 218948 |
| 2026-03-10 | 26.77 | $12.90 | 251520 |
| 2026-03-09 | 26.14 | $12.81 | 521675 |
| 2026-03-06 | 25.48 | $12.99 | 340049 |
| 2026-03-05 | 25.46 | $13.29 | 155115 |
| 2026-03-04 | 26.55 | $13.41 | 212900 |
| 2026-03-03 | 27.05 | $13.43 | 209748 |
| 2026-03-02 | 27.74 | $13.47 | 103407 |
| 2026-02-27 | 28.07 | $13.46 | 160100 |
| 2026-02-26 | 27.80 | $13.47 | 176700 |
| 2026-02-25 | 27.66 | $13.39 | 129618 |
| 2026-02-24 | 27.76 | $13.42 | 133480 |
| 2026-02-23 | 27.41 | $13.42 | 149922 |
| 2026-02-20 | 27.04 | $13.49 | 178447 |
| 2026-02-19 | 25.96 | $13.50 | 304000 |
| 2026-02-18 | 24.72 | $13.59 | 279612 |
| 2026-02-17 | 23.10 | $13.51 | 285513 |
| 2026-02-13 | 21.66 | $13.43 | 177300 |
| 2026-02-12 | 20.41 | $13.39 | 209905 |
| 2026-02-11 | 19.09 | $13.30 | 216700 |
| 2026-02-10 | 18.15 | $13.27 | 173100 |
| 2026-02-09 | 17.52 | $13.21 | 197206 |
| 2026-02-06 | 17.04 | $13.22 | 273030 |
| 2026-02-05 | 16.59 | $13.09 | 436000 |
| 2026-02-04 | 16.87 | $13.16 | 239411 |
| 2026-02-03 | 16.86 | $13.07 | 188200 |
| 2026-02-02 | 17.52 | $13.07 | 206200 |
| 2026-01-30 | 18.21 | $13.02 | 212880 |
| 2026-01-29 | 18.82 | $13.02 | 211800 |
| 2026-01-28 | 19.35 | $12.97 | 154800 |
| 2026-01-27 | 19.70 | $13.00 | 194000 |
| 2026-01-26 | 20.07 | $12.99 | 233600 |
| 2026-01-23 | 20.46 | $13.01 | 137374 |
| 2026-01-22 | 21.10 | $13.05 | 214826 |
| 2026-01-21 | 21.84 | $13.00 | 223500 |
| 2026-01-20 | 22.46 | $12.96 | 157500 |
| 2026-01-16 | 22.43 | $12.97 | 291400 |
| 2026-01-15 | 22.60 | $13.00 | 193425 |
| 2026-01-14 | 22.91 | $12.99 | 261141 |
| 2026-01-13 | 23.25 | $12.95 | 234430 |
| 2026-01-12 | 23.22 | $12.91 | 277000 |
| 2026-01-09 | 22.88 | $12.88 | 205538 |
| 2026-01-08 | 22.22 | $12.83 | 183427 |
| 2026-01-07 | 21.52 | $12.96 | 288177 |
| 2026-01-06 | 21.39 | $12.99 | 167600 |
| 2026-01-05 | 21.52 | $12.99 | 209924 |
| 2026-01-02 | 21.66 | $12.94 | 163120 |
| 2025-12-31 | 21.71 | $12.96 | 296000 |
| 2025-12-30 | 22.02 | $12.98 | 210700 |
| 2025-12-29 | 22.26 | $12.92 | 197500 |
| 2025-12-26 | 22.63 | $12.96 | 231400 |
| 2025-12-24 | 23.15 | $12.93 | 130725 |
| 2025-12-23 | 23.08 | $12.85 | 243908 |
| 2025-12-22 | 22.82 | $12.89 | 230347 |
| 2025-12-19 | 22.60 | $12.88 | 166300 |
| 2025-12-18 | 22.18 | $12.85 | 150442 |
| 2025-12-17 | 21.66 | $12.87 | 155700 |
| 2025-12-16 | 21.15 | $12.89 | 188505 |
| 2025-12-15 | 20.75 | $12.91 | 132800 |
| 2025-12-12 | 20.37 | $12.88 | 247000 |
| 2025-12-11 | 19.90 | $12.95 | 288400 |
| 2025-12-10 | 19.61 | $13.08 | 200648 |
| 2025-12-09 | 19.96 | $13.09 | 211903 |
| 2025-12-08 | 20.50 | $13.22 | 141586 |
| 2025-12-05 | 21.49 | $13.23 | 93457 |
| 2025-12-04 | 22.47 | $13.19 | 181830 |
| 2025-12-03 | 23.31 | $13.18 | 146600 |
| 2025-12-02 | 24.18 | $13.15 | 185801 |
| 2025-12-01 | 24.78 | $13.11 | 157300 |
| 2025-11-28 | 25.40 | $13.17 | 151328 |
| 2025-11-26 | 26.32 | $13.10 | 172400 |
| 2025-11-25 | 26.83 | $13.03 | 227300 |
| 2025-11-24 | 27.01 | $12.95 | 181100 |
| 2025-11-21 | 26.66 | $12.90 | 211700 |
| 2025-11-20 | 25.96 | $12.85 | 176900 |
| 2025-11-19 | 25.22 | $12.86 | 169100 |
| 2025-11-18 | 24.59 | $12.92 | 206604 |
| 2025-11-17 | 23.52 | $12.94 | 174123 |
| 2025-11-14 | 22.58 | $12.98 | 183200 |
| 2025-11-13 | 21.61 | $12.97 | 366500 |
| 2025-11-12 | 20.64 | $13.24 | 160203 |
| 2025-11-11 | 20.89 | $13.27 | 101500 |
| 2025-11-10 | 21.00 | $13.26 | 143300 |
| 2025-11-07 | 21.10 | $13.27 | 203000 |
| 2025-11-06 | 21.44 | $13.20 | 245431 |
| 2025-11-05 | 21.79 | $13.18 | 136442 |
| 2025-11-04 | 21.45 | $13.13 | 177502 |
| 2025-11-03 | 21.02 | $13.12 | 213906 |
| 2025-10-31 | 20.60 | $13.21 | 150570 |
| 2025-10-30 | 20.54 | $13.13 | 130918 |
| 2025-10-29 | 20.40 | $13.20 | 107600 |
| 2025-10-28 | 20.54 | $13.22 | 132000 |
| 2025-10-27 | 20.70 | $13.22 | 129602 |
| 2025-10-24 | 21.01 | $13.24 | 281700 |
| 2025-10-23 | 21.34 | $13.22 | 281449 |
| 2025-10-22 | 21.56 | $13.27 | 194000 |
| 2025-10-21 | 21.39 | $13.15 | 288706 |
| 2025-10-20 | 20.94 | $13.10 | 282415 |
| 2025-10-17 | 19.44 | $13.06 | 233200 |
| 2025-10-16 | 17.86 | $13.13 | 135428 |
| 2025-10-15 | 16.50 | $13.14 | 208900 |
| 2025-10-14 | 15.29 | $13.21 | 187731 |
| 2025-10-13 | 14.24 | $13.34 | 119600 |
| 2025-10-10 | 13.38 | $13.25 | 183500 |
| 2025-10-09 | 12.49 | $13.45 | 151700 |
| 2025-10-08 | 12.45 | $13.56 | 164004 |
| 2025-10-07 | 13.04 | $13.50 | 135002 |
| 2025-10-06 | 13.24 | $13.44 | 154441 |
| 2025-10-03 | 13.29 | $13.50 | 138500 |
| 2025-10-02 | 13.69 | $13.51 | 228677 |
| 2025-10-01 | 14.26 | $13.50 | 213530 |
| 2025-09-30 | 14.62 | $13.36 | 190209 |
| 2025-09-29 | 14.47 | $13.38 | 250624 |
| 2025-09-26 | 13.93 | $13.39 | 450000 |
| 2025-09-25 | 13.27 | $13.25 | 381020 |
| 2025-09-24 | 12.57 | $13.39 | 147560 |
| 2025-09-23 | 12.99 | $13.36 | 116921 |
| 2025-09-22 | 13.43 | $13.38 | 141010 |
| 2025-09-19 | 13.97 | $13.34 | 120223 |
| 2025-09-18 | 14.55 | $13.38 | 150025 |
| 2025-09-17 | 15.16 | $13.43 | 110100 |
| 2025-09-16 | 15.80 | $13.38 | 157634 |
| 2025-09-15 | 16.63 | $13.36 | 169418 |
| 2025-09-12 | 17.21 | $13.40 | 127600 |
| 2025-09-11 | 17.82 | $13.38 | 203343 |
| 2025-09-10 | 18.73 | $13.53 | 136513 |
| 2025-09-09 | 18.57 | $13.57 | 109901 |
| 2025-09-08 | 18.09 | $13.58 | 95125 |
| 2025-09-05 | 17.64 | $13.56 | 136800 |
| 2025-09-04 | 17.18 | $13.49 | 106400 |
| 2025-09-03 | 16.97 | $13.50 | 115400 |
| 2025-09-02 | 16.66 | $13.52 | 151335 |
| 2025-08-29 | 16.39 | $13.52 | 124639 |
| 2025-08-28 | 15.76 | $13.52 | 159200 |
| 2025-08-27 | 15.24 | $13.46 | 118700 |
| 2025-08-26 | 14.97 | $13.46 | 191500 |
| 2025-08-25 | 14.69 | $13.45 | 173400 |
| 2025-08-22 | 14.49 | $13.35 | 139200 |
| 2025-08-21 | 15.03 | $13.25 | 144874 |
| 2025-08-20 | 15.81 | $13.28 | 219500 |
| 2025-08-19 | 16.36 | $13.16 | 130402 |
| 2025-08-18 | 16.06 | $13.15 | 134522 |
| 2025-08-15 | 15.75 | $13.13 | 88769 |
| 2025-08-14 | 15.42 | $13.15 | 92943 |
| 2025-08-13 | 15.24 | $13.17 | 205100 |
| 2025-08-12 | 14.98 | $13.13 | 146200 |
| 2025-08-11 | 14.35 | $13.10 | 182021 |
| 2025-08-08 | 13.80 | $13.15 | 187900 |
| 2025-08-07 | 13.37 | $13.21 | 222000 |
| 2025-08-06 | 13.37 | $13.34 | 200975 |
| 2025-08-05 | 13.82 | $13.27 | 158000 |
| 2025-08-04 | 13.90 | $13.29 | 94720 |
| 2025-08-01 | 13.97 | $13.22 | 136816 |
| 2025-07-31 | 13.82 | $13.24 | 123324 |
| 2025-07-30 | 14.08 | $13.28 | 184686 |
| 2025-07-29 | 14.37 | $13.19 | 142501 |
| 2025-07-28 | 14.44 | $13.24 | 162916 |
| 2025-07-25 | 14.63 | $13.25 | 160759 |
| 2025-07-24 | 14.95 | $13.21 | 222500 |
| 2025-07-23 | 15.29 | $13.26 | 181100 |
| 2025-07-22 | 15.82 | $13.21 | 173437 |
| 2025-07-21 | 16.37 | $13.22 | 194726 |
| 2025-07-18 | 16.90 | $13.11 | 603831 |
| 2025-07-17 | 17.45 | $13.27 | 167601 |
| 2025-07-16 | 17.79 | $13.34 | 220753 |
| 2025-07-15 | 18.14 | $13.32 | 173300 |
| 2025-07-14 | 18.45 | $13.39 | 190220 |
| 2025-07-11 | 18.47 | $13.30 | 154425 |
| 2025-07-10 | 18.81 | $13.33 | 225500 |
| 2025-07-09 | 18.91 | $13.46 | 218700 |
| 2025-07-08 | 18.00 | $13.41 | 164200 |
| 2025-07-07 | 17.07 | $13.45 | 201400 |
| 2025-07-03 | 15.69 | $13.50 | 195039 |
| 2025-07-02 | 14.06 | $13.52 | 193716 |
| 2025-07-01 | 12.35 | $13.41 | 183539 |
| 2025-06-30 | 10.86 | $13.37 | 308900 |
| 2025-06-27 | 9.33 | $13.31 | 714349 |
| 2025-06-26 | 7.78 | $13.07 | 170151 |
| 2025-06-25 | 7.46 | $13.05 | 196314 |
| 2025-06-24 | 7.38 | $13.02 | 143400 |
| 2025-06-23 | 7.49 | $13.00 | 128606 |
| 2025-06-20 | 7.81 | $12.94 | 171514 |
| 2025-06-18 | 8.15 | $12.86 | 125400 |
| 2025-06-17 | 7.99 | $12.88 | 110600 |
| 2025-06-16 | 7.75 | $12.85 | 135330 |
| 2025-06-13 | 7.49 | $12.88 | 136647 |
| 2025-06-12 | 6.91 | $12.88 | 143600 |
| 2025-06-11 | 6.59 | $12.99 | 393142 |
| 2025-06-10 | 6.24 | $12.97 | 138430 |
| 2025-06-09 | 6.55 | $12.98 | 131100 |
| 2025-06-06 | 6.87 | $12.97 | 92194 |
| 2025-06-05 | 7.21 | $12.96 | 143237 |
| 2025-06-04 | 7.57 | $12.94 | 205800 |
| 2025-06-03 | 7.94 | $12.97 | 117993 |
| 2025-06-02 | 8.17 | $12.93 | 164764 |
| 2025-05-30 | 8.30 | $12.94 | 90209 |
| 2025-05-29 | 8.63 | $12.92 | 75579 |
| 2025-05-28 | 8.99 | $12.90 | 264700 |
| 2025-05-27 | 9.26 | $12.88 | 78600 |
| 2025-05-23 | 9.73 | $12.82 | 98743 |
| 2025-05-22 | 9.99 | $12.80 | 151324 |
| 2025-05-21 | 10.26 | $12.79 | 190000 |
| 2025-05-20 | 10.63 | $12.92 | 120000 |
| 2025-05-19 | 11.01 | $12.89 | 100850 |
| 2025-05-16 | 11.41 | $12.96 | 125200 |
| 2025-05-15 | 11.52 | $12.95 | 136700 |
| 2025-05-14 | 11.64 | $12.95 | 100500 |
| 2025-05-13 | 11.77 | $12.96 | 138628 |
| 2025-05-12 | 11.97 | $12.92 | 142700 |
| 2025-05-09 | 12.18 | $12.85 | 148500 |
| 2025-05-08 | 12.80 | $12.80 | 183300 |
| 2025-05-07 | 13.46 | $12.95 | 154800 |
| 2025-05-06 | 13.52 | $12.99 | 111237 |
| 2025-05-05 | 13.68 | $12.97 | 135025 |
| 2025-05-02 | 13.91 | $13.01 | 101318 |
| 2025-05-01 | 13.97 | $12.99 | 95229 |
| 2025-04-30 | 14.15 | $12.95 | 96848 |
| 2025-04-29 | 14.45 | $12.93 | 84300 |
| 2025-04-28 | 14.85 | $12.87 | 128032 |
| 2025-04-25 | 15.35 | $12.94 | 103800 |
| 2025-04-24 | 15.82 | $12.82 | 181700 |
| 2025-04-23 | 16.48 | $12.78 | 140372 |
| 2025-04-22 | 17.19 | $12.60 | 116400 |
| 2025-04-21 | 17.48 | $12.46 | 133140 |
| 2025-04-17 | 17.78 | $12.64 | 191846 |
| 2025-04-16 | 18.45 | $12.61 | 104841 |
| 2025-04-15 | 18.86 | $12.69 | 117300 |
| 2025-04-14 | 19.29 | $12.61 | 168900 |
| 2025-04-11 | 19.37 | $12.53 | 182742 |
| 2025-04-10 | 19.43 | $12.42 | 397313 |
| 2025-04-09 | 19.50 | $12.91 | 360120 |
| 2025-04-08 | 19.56 | $12.48 | 490894 |
| 2025-04-07 | 18.82 | $12.19 | 394229 |
| 2025-04-04 | 16.12 | $12.44 | 387904 |
| 2025-04-03 | 13.75 | $13.10 | 217820 |
| 2025-04-02 | 13.47 | $13.19 | 236044 |
| 2025-04-01 | 14.10 | $13.16 | 142400 |
| 2025-03-31 | 14.10 | $13.16 | 185953 |
| 2025-03-28 | 14.10 | $13.19 | 149224 |
| 2025-03-27 | 14.50 | $13.18 | 268745 |
| 2025-03-26 | 14.91 | $13.20 | 180100 |
| 2025-03-25 | 15.67 | $13.20 | 128824 |
| 2025-03-24 | 15.59 | $13.18 | 116600 |
| 2025-03-21 | 15.51 | $13.15 | 121111 |
| 2025-03-20 | 14.99 | $13.13 | 126536 |
| 2025-03-19 | 14.44 | $13.11 | 181439 |
| 2025-03-18 | 13.53 | $13.10 | 220781 |
| 2025-03-17 | 12.57 | $13.11 | 206300 |
| 2025-03-14 | 11.56 | $13.11 | 297507 |
| 2025-03-13 | 10.49 | $13.13 | 285200 |
| 2025-03-12 | 9.42 | $13.26 | 130900 |
| 2025-03-11 | 9.27 | $13.23 | 183432 |
| 2025-03-10 | 8.71 | $13.26 | 230011 |
| 2025-03-07 | 8.50 | $13.29 | 217524 |
| 2025-03-06 | 8.35 | $13.27 | 229500 |
| 2025-03-05 | 8.09 | $13.26 | 297742 |
| 2025-03-04 | 7.82 | $13.30 | 228000 |
| 2025-03-03 | 7.54 | $13.35 | 384735 |
| 2025-02-28 | 7.44 | $13.35 | 137900 |
| 2025-02-27 | 7.18 | $13.31 | 139935 |
| 2025-02-26 | 6.96 | $13.34 | 201237 |
| 2025-02-25 | 6.73 | $13.34 | 205500 |
| 2025-02-24 | 6.68 | $13.40 | 137200 |
| 2025-02-21 | 7.00 | $13.42 | 206600 |
| 2025-02-20 | 7.19 | $13.46 | 228400 |
| 2025-02-19 | 7.45 | $13.44 | 113860 |
| 2025-02-18 | 7.77 | $13.39 | 171100 |
| 2025-02-14 | 8.04 | $13.43 | 175200 |
| 2025-02-13 | 8.38 | $13.34 | 202100 |
| 2025-02-12 | 8.50 | $13.36 | 207419 |
| 2025-02-11 | 8.67 | $13.41 | 228800 |
| 2025-02-10 | 8.86 | $13.32 | 222300 |
| 2025-02-07 | 9.05 | $13.40 | 141100 |
| 2025-02-06 | 9.41 | $13.43 | 194800 |
| 2025-02-05 | 9.78 | $13.52 | 182400 |
| 2025-02-04 | 9.74 | $13.45 | 192271 |
| 2025-02-03 | 10.14 | $13.35 | 209700 |
| 2025-01-31 | 10.53 | $13.46 | 225712 |
| 2025-01-30 | 10.28 | $13.46 | 141230 |
| 2025-01-29 | 10.18 | $13.43 | 235425 |
| 2025-01-28 | 10.34 | $13.40 | 126149 |
| 2025-01-27 | 10.51 | $13.40 | 108724 |
| 2025-01-24 | 10.62 | $13.50 | 217844 |
| 2025-01-23 | 10.69 | $13.41 | 238533 |
| 2025-01-22 | 10.99 | $13.44 | 172947 |
| 2025-01-21 | 11.15 | $13.43 | 218704 |
| 2025-01-17 | 11.37 | $13.36 | 197500 |
| 2025-01-16 | 11.86 | $13.30 | 199438 |
| 2025-01-15 | 12.30 | $13.27 | 264000 |
| 2025-01-14 | 12.80 | $13.18 | 269917 |
| 2025-01-13 | 12.76 | $13.12 | 227532 |
| 2025-01-10 | 12.56 | $13.20 | 287654 |
| 2025-01-08 | 12.64 | $13.36 | 210612 |
| 2025-01-07 | 13.23 | $13.34 | 181500 |
| 2025-01-06 | 13.64 | $13.43 | 152700 |
| 2025-01-03 | 13.48 | $13.42 | 179231 |
| 2025-01-02 | 13.37 | $13.41 | 202402 |
| 2024-12-31 | 13.33 | $13.32 | 247600 |
| 2024-12-30 | 13.29 | $13.33 | 231400 |
| 2024-12-27 | 13.94 | $13.29 | 271400 |
| 2024-12-26 | 14.62 | $13.32 | 266600 |
| 2024-12-24 | 15.24 | $13.35 | 109929 |
| 2024-12-23 | 15.64 | $13.40 | 282847 |
| 2024-12-20 | 16.07 | $13.23 | 233600 |
| 2024-12-19 | 15.90 | $13.14 | 255004 |
| 2024-12-18 | 15.23 | $13.15 | 324934 |
| 2024-12-17 | 14.56 | $13.22 | 275400 |
| 2024-12-16 | 14.23 | $13.33 | 267617 |
| 2024-12-13 | 14.32 | $13.39 | 351803 |
| 2024-12-12 | 14.57 | $13.42 | 268700 |
| 2024-12-11 | 15.12 | $13.45 | 128900 |
| 2024-12-10 | 15.81 | $13.45 | 215628 |
| 2024-12-09 | 16.53 | $13.61 | 296033 |
| 2024-12-06 | 16.76 | $13.66 | 165400 |
| 2024-12-05 | 16.33 | $13.62 | 255812 |
| 2024-12-04 | 16.11 | $13.60 | 130323 |
| 2024-12-03 | 16.06 | $13.61 | 146200 |
| 2024-12-02 | 16.00 | $13.60 | 173500 |
| 2024-11-29 | 15.99 | $13.56 | 139400 |
| 2024-11-27 | 16.06 | $13.48 | 192600 |
| 2024-11-26 | 16.40 | $13.43 | 187242 |
| 2024-11-25 | 17.08 | $13.44 | 192800 |
| 2024-11-22 | 17.81 | $13.42 | 294740 |
| 2024-11-21 | 18.61 | $13.29 | 255000 |
| 2024-11-20 | 19.13 | $13.24 | 199200 |
| 2024-11-19 | 19.17 | $13.20 | 273901 |
| 2024-11-18 | 19.24 | $13.17 | 222139 |
| 2024-11-15 | 18.77 | $13.12 | 344826 |
| 2024-11-14 | 18.15 | $13.15 | 181849 |
| 2024-11-13 | 17.90 | $13.20 | 370300 |
| 2024-11-12 | 17.64 | $13.33 | 228203 |
| 2024-11-11 | 18.32 | $13.56 | 280064 |
| 2024-11-08 | 18.17 | $13.55 | 236418 |
| 2024-11-07 | 18.50 | $13.44 | 158208 |
| 2024-11-06 | 19.46 | $13.31 | 262826 |
| 2024-11-05 | 19.95 | $13.35 | 181723 |
| 2024-11-04 | 20.09 | $13.35 | 240500 |
| 2024-11-01 | 20.24 | $13.45 | 187100 |
| 2024-10-31 | 20.47 | $13.30 | 154827 |
| 2024-10-30 | 20.23 | $13.34 | 114900 |
| 2024-10-29 | 20.17 | $13.37 | 231700 |
| 2024-10-28 | 20.10 | $13.45 | 201600 |
| 2024-10-25 | 20.40 | $13.38 | 233800 |
| 2024-10-24 | 20.71 | $13.29 | 265129 |
| 2024-10-23 | 20.70 | $13.39 | 187603 |
| 2024-10-22 | 20.99 | $13.50 | 161412 |
| 2024-10-21 | 21.85 | $13.45 | 213049 |
| 2024-10-18 | 22.76 | $13.52 | 167000 |
| 2024-10-17 | 23.73 | $13.53 | 212800 |
| 2024-10-16 | 24.84 | $13.50 | 222132 |
| 2024-10-15 | 26.14 | $13.46 | 186000 |
| 2024-10-14 | 27.13 | $13.42 | 228800 |
| 2024-10-11 | 28.16 | $13.55 | 238441 |
| 2024-10-10 | 29.45 | $13.63 | 225100 |
| 2024-10-09 | 29.91 | $13.63 | 249800 |
| 2024-10-08 | 30.40 | $13.64 | 113307 |
| 2024-10-07 | 30.50 | $13.63 | 253026 |
| 2024-10-04 | 30.62 | $13.65 | 163300 |
| 2024-10-03 | 30.43 | $13.65 | 158600 |
| 2024-10-02 | 30.28 | $13.68 | 206600 |
| 2024-10-01 | 29.72 | $13.67 | 246670 |
| 2024-09-30 | 29.13 | $13.70 | 171525 |
| 2024-09-27 | 28.56 | $13.68 | 168600 |
| 2024-09-26 | 27.95 | $13.66 | 166407 |
| 2024-09-25 | 27.22 | $13.68 | 275419 |
| 2024-09-24 | 26.56 | $13.60 | 297006 |
| 2024-09-23 | 26.09 | $13.62 | 208600 |
| 2024-09-20 | 25.44 | $13.58 | 97300 |
| 2024-09-19 | 24.49 | $13.63 | 197400 |
| 2024-09-18 | 23.60 | $13.55 | 200100 |
| 2024-09-17 | 22.73 | $13.57 | 197400 |
| 2024-09-16 | 21.98 | $13.50 | 130504 |
| 2024-09-13 | 21.47 | $13.51 | 221511 |
| 2024-09-12 | 20.92 | $13.46 | 156500 |
| 2024-09-11 | 20.59 | $13.37 | 179951 |
| 2024-09-10 | 20.53 | $13.36 | 214800 |
| 2024-09-09 | 20.52 | $13.42 | 229400 |
| 2024-09-06 | 20.02 | $13.38 | 178240 |
| 2024-09-05 | 19.61 | $13.34 | 200906 |
| 2024-09-04 | 19.38 | $13.28 | 311800 |
| 2024-09-03 | 19.36 | $13.31 | 230655 |
| 2024-08-30 | 18.53 | $13.40 | 233629 |
| 2024-08-29 | 17.33 | $13.39 | 208055 |
| 2024-08-28 | 15.99 | $13.36 | 161276 |
| 2024-08-27 | 14.74 | $13.40 | 273949 |
| 2024-08-26 | 13.46 | $13.33 | 306129 |
| 2024-08-23 | 12.21 | $13.26 | 187694 |
| 2024-08-22 | 11.39 | $13.16 | 173143 |
| 2024-08-21 | 10.99 | $13.09 | 285685 |
| 2024-08-20 | 10.56 | $13.10 | 151500 |
| 2024-08-19 | 10.31 | $13.06 | 144206 |
| 2024-08-16 | 9.98 | $13.11 | 183700 |
| 2024-08-15 | 9.63 | $13.08 | 197100 |
| 2024-08-14 | 9.44 | $13.00 | 151421 |
| 2024-08-13 | 9.58 | $12.95 | 162317 |
| 2024-08-12 | 9.68 | $12.99 | 245100 |
| 2024-08-09 | 9.61 | $13.08 | 389312 |
| 2024-08-08 | 9.53 | $13.03 | 389433 |
| 2024-08-07 | 9.58 | $12.92 | 330800 |
| 2024-08-06 | 10.00 | $12.81 | 305627 |
| 2024-08-05 | 10.05 | $12.77 | 395102 |
| 2024-08-02 | 9.70 | $12.97 | 307000 |
| 2024-08-01 | 9.78 | $12.98 | 257210 |
| 2024-07-31 | 9.87 | $12.95 | 321725 |
| 2024-07-30 | 10.07 | $12.89 | 234600 |
| 2024-07-29 | 10.57 | $12.92 | 109600 |
| 2024-07-26 | 10.66 | $12.94 | 258756 |
| 2024-07-25 | 10.75 | $12.91 | 368600 |
| 2024-07-24 | 11.23 | $12.78 | 400300 |
| 2024-07-23 | 11.67 | $12.82 | 403607 |
| 2024-07-22 | 12.00 | $12.67 | 209638 |
| 2024-07-19 | 11.47 | $12.62 | 1.0M |
| 2024-07-18 | 10.91 | $12.69 | 304400 |
| 2024-07-17 | 10.67 | $12.76 | 333696 |
| 2024-07-16 | 10.86 | $12.76 | 298432 |
| 2024-07-15 | 10.99 | $12.76 | 549015 |
| 2024-07-12 | 11.13 | $12.78 | 364100 |
| 2024-07-11 | 11.28 | $12.79 | 413500 |
| 2024-07-10 | 11.76 | $12.75 | 233100 |
| 2024-07-09 | 12.36 | $12.76 | 277171 |
| 2024-07-08 | 12.59 | $12.86 | 323772 |
| 2024-07-05 | 13.14 | $12.89 | 201926 |
| 2024-07-03 | 13.43 | $12.87 | 202400 |
| 2024-07-02 | 13.87 | $12.80 | 240313 |
| 2024-07-01 | 14.38 | $12.75 | 139760 |
| 2024-06-28 | 14.61 | $12.76 | 134047 |
| 2024-06-27 | 14.98 | $12.71 | 234149 |
| 2024-06-26 | 15.22 | $12.67 | 287700 |
| 2024-06-25 | 15.16 | $12.68 | 273700 |
| 2024-06-24 | 15.21 | $12.61 | 183205 |
| 2024-06-21 | 14.87 | $12.64 | 140529 |
| 2024-06-20 | 14.34 | $12.62 | 160500 |
| 2024-06-18 | 13.70 | $12.61 | 176919 |
| 2024-06-17 | 13.03 | $12.62 | 162778 |
| 2024-06-14 | 12.33 | $12.61 | 144300 |
| 2024-06-13 | 11.62 | $12.66 | 163333 |
| 2024-06-12 | 11.14 | $12.70 | 157811 |
| 2024-06-11 | 10.96 | $12.74 | 206900 |
| 2024-06-10 | 10.57 | $12.74 | 342900 |
| 2024-06-07 | 10.61 | $12.82 | 280500 |
| 2024-06-06 | 10.75 | $12.84 | 169545 |
| 2024-06-05 | 11.28 | $12.85 | 234800 |
| 2024-06-04 | 11.85 | $12.70 | 268334 |
| 2024-06-03 | 12.16 | $12.78 | 162700 |
| 2024-05-31 | 12.67 | $12.80 | 145200 |
| 2024-05-30 | 13.17 | $12.57 | 678500 |
| 2024-05-29 | 13.27 | $12.63 | 150112 |
| 2024-05-28 | 13.81 | $12.72 | 234600 |
| 2024-05-24 | 13.95 | $12.79 | 140919 |
| 2024-05-23 | 14.02 | $12.71 | 187800 |
| 2024-05-22 | 14.14 | $12.76 | 179525 |
| 2024-05-21 | 14.07 | $12.86 | 263891 |
| 2024-05-20 | 13.99 | $12.72 | 177100 |
| 2024-05-17 | 14.61 | $12.71 | 271100 |
| 2024-05-16 | 15.27 | $12.66 | 142120 |
| 2024-05-15 | 15.70 | $12.68 | 141621 |
| 2024-05-14 | 16.15 | $12.61 | 156900 |
| 2024-05-13 | 16.28 | $12.64 | 143200 |
| 2024-05-10 | 16.53 | $12.65 | 169600 |
| 2024-05-09 | 16.80 | $12.63 | 145400 |
| 2024-05-08 | 17.07 | $12.63 | 139949 |
| 2024-05-07 | 17.41 | $12.69 | 224023 |
| 2024-05-06 | 17.81 | $12.76 | 237849 |
| 2024-05-03 | 18.61 | $12.71 | 208217 |
| 2024-05-02 | 19.29 | $12.66 | 164833 |
| 2024-05-01 | 19.68 | $12.65 | 144800 |
| 2024-04-30 | 20.10 | $12.54 | 106500 |
| 2024-04-29 | 19.98 | $12.57 | 153700 |
| 2024-04-26 | 19.85 | $12.51 | 180900 |
| 2024-04-25 | 19.48 | $12.48 | 235800 |
| 2024-04-24 | 19.09 | $12.59 | 256106 |
| 2024-04-23 | 19.18 | $12.68 | 200600 |
| 2024-04-22 | 19.50 | $12.62 | 228500 |
| 2024-04-19 | 19.51 | $12.47 | 144013 |
| 2024-04-18 | 18.87 | $12.49 | 320400 |
| 2024-04-17 | 18.20 | $12.41 | 192537 |
| 2024-04-16 | 16.83 | $12.36 | 332742 |
| 2024-04-15 | 15.18 | $12.25 | 496427 |
| 2024-04-12 | 13.45 | $12.46 | 193800 |
| 2024-04-11 | 12.49 | $12.55 | 254600 |
| 2024-04-10 | 11.64 | $12.59 | 277829 |
| 2024-04-09 | 11.03 | $12.80 | 275100 |
| 2024-04-08 | 11.48 | $12.97 | 612221 |
| 2024-04-05 | 11.38 | $12.90 | 218300 |
| 2024-04-04 | 11.93 | $12.91 | 293421 |
| 2024-04-03 | 12.25 | $12.90 | 129100 |
| 2024-04-02 | 12.32 | $12.89 | 154319 |
| 2024-04-01 | 12.30 | $12.92 | 266547 |
| 2024-03-28 | 12.28 | $12.92 | 161499 |
| 2024-03-27 | 12.46 | $12.94 | 173418 |
| 2024-03-26 | 12.66 | $12.86 | 283323 |
| 2024-03-25 | 12.78 | $12.89 | 229207 |
| 2024-03-22 | 12.91 | $12.91 | 194038 |
| 2024-03-21 | 13.05 | $12.92 | 158417 |
| 2024-03-20 | 13.19 | $12.87 | 233506 |
| 2024-03-19 | 13.08 | $12.85 | 442300 |
| 2024-03-18 | 12.68 | $12.84 | 149800 |
| 2024-03-15 | 12.26 | $12.85 | 199670 |
| 2024-03-14 | 11.82 | $12.88 | 156328 |
| 2024-03-13 | 12.31 | $12.93 | 116430 |
| 2024-03-12 | 12.94 | $12.89 | 306800 |
| 2024-03-11 | 13.49 | $13.03 | 262802 |
| 2024-03-08 | 13.92 | $12.96 | 180423 |
| 2024-03-07 | 14.10 | $12.97 | 182708 |
| 2024-03-06 | 14.51 | $12.93 | 172800 |
| 2024-03-05 | 15.12 | $12.95 | 245500 |
| 2024-03-04 | 15.75 | $12.94 | 198000 |
| 2024-03-01 | 16.13 | $12.94 | 229700 |
| 2024-02-29 | 16.62 | $12.89 | 162026 |
| 2024-02-28 | 16.91 | $12.88 | 168000 |
| 2024-02-27 | 17.22 | $12.89 | 205900 |
| 2024-02-26 | 17.48 | $12.91 | 171443 |
| 2024-02-23 | 17.66 | $13.02 | 339039 |
| 2024-02-22 | 17.73 | $12.90 | 231863 |
| 2024-02-21 | 18.35 | $12.89 | 140800 |
| 2024-02-20 | 19.04 | $12.93 | 176300 |
| 2024-02-16 | 19.78 | $12.86 | 134000 |
| 2024-02-15 | 20.36 | $12.95 | 253900 |
| 2024-02-14 | 20.97 | $12.89 | 192900 |
| 2024-02-13 | 21.73 | $12.83 | 181100 |
| 2024-02-12 | 22.83 | $12.82 | 288128 |
| 2024-02-09 | 23.79 | $12.86 | 281239 |
| 2024-02-08 | 24.79 | $12.94 | 141603 |
| 2024-02-07 | 25.28 | $12.95 | 220900 |
| 2024-02-06 | 25.66 | $12.98 | 469500 |
| 2024-02-05 | 26.05 | $13.22 | 430000 |
| 2024-02-02 | 25.15 | $13.29 | 392887 |
| 2024-02-01 | 24.20 | $13.15 | 282133 |
| 2024-01-31 | 23.71 | $13.02 | 214627 |
| 2024-01-30 | 23.63 | $13.04 | 234600 |
| 2024-01-29 | 23.58 | $13.08 | 223363 |
| 2024-01-26 | 23.36 | $13.07 | 234000 |
| 2024-01-25 | 23.11 | $12.95 | 228100 |
| 2024-01-24 | 23.09 | $12.93 | 202511 |
| 2024-01-23 | 23.38 | $12.86 | 191000 |
| 2024-01-22 | 23.83 | $12.90 | 417219 |
| 2024-01-19 | 24.21 | $12.91 | 1.5M |
| 2024-01-18 | 24.40 | $12.98 | 324222 |
| 2024-01-17 | 24.41 | $13.03 | 384000 |
| 2024-01-16 | 24.44 | $12.94 | 320100 |
| 2024-01-12 | 24.57 | $12.94 | 256052 |
| 2024-01-11 | 24.70 | $12.91 | 383542 |
| 2024-01-10 | 25.23 | $12.94 | 400800 |
| 2024-01-09 | 25.43 | $13.02 | 296336 |
| 2024-01-08 | 25.11 | $13.18 | 424200 |
| 2024-01-05 | 24.24 | $13.12 | 281900 |
| 2024-01-04 | 23.39 | $13.16 | 307348 |
| 2024-01-03 | 22.54 | $13.00 | 269900 |
| 2024-01-02 | 21.91 | $12.87 | 241327 |
| 2023-12-29 | 21.59 | $12.81 | 296100 |
| 2023-12-28 | 21.37 | $12.85 | 447521 |
| 2023-12-27 | 21.15 | $12.93 | 385600 |
| 2023-12-26 | 20.81 | $12.81 | 409006 |
| 2023-12-22 | 20.82 | $12.78 | 415919 |
| 2023-12-21 | 20.93 | $12.71 | 327108 |
| 2023-12-20 | 21.24 | $12.62 | 338043 |
| 2023-12-19 | 21.58 | $12.80 | 388100 |
| 2023-12-18 | 21.39 | $12.72 | 457500 |
| 2023-12-15 | 21.75 | $12.72 | 320619 |
| 2023-12-14 | 21.76 | $12.73 | 427615 |
| 2023-12-13 | 21.77 | $12.71 | 339304 |
| 2023-12-12 | 22.12 | $12.56 | 468000 |
| 2023-12-11 | 22.83 | $12.71 | 308600 |
| 2023-12-08 | 22.83 | $12.82 | 175124 |
| 2023-12-07 | 22.23 | $12.93 | 413500 |
| 2023-12-06 | 21.59 | $12.76 | 249414 |
| 2023-12-05 | 21.31 | $12.70 | 236239 |
| 2023-12-04 | 21.24 | $12.62 | 267002 |
| 2023-12-01 | 21.52 | $12.69 | 391523 |
| 2023-11-30 | 21.61 | $12.77 | 305143 |
| 2023-11-29 | 21.70 | $12.60 | 230900 |
| 2023-11-28 | 22.54 | $12.47 | 240900 |
| 2023-11-27 | 23.56 | $12.40 | 403938 |
| 2023-11-24 | 24.63 | $12.49 | 267100 |
| 2023-11-22 | 25.82 | $12.49 | 333100 |
| 2023-11-21 | 26.87 | $12.46 | 256600 |
| 2023-11-20 | 28.23 | $12.45 | 263500 |
| 2023-11-17 | 29.58 | $12.54 | 153619 |
| 2023-11-16 | 31.01 | $12.42 | 203207 |
| 2023-11-15 | 32.46 | $12.43 | 349445 |
| 2023-11-14 | 33.95 | $12.42 | 519334 |
| 2023-11-13 | 35.59 | $12.39 | 197100 |
| 2023-11-10 | 36.97 | $12.36 | 196533 |
| 2023-11-09 | 38.43 | $12.37 | 279300 |
| 2023-11-08 | 39.79 | $12.40 | 148934 |
| 2023-11-07 | 41.39 | $12.47 | 269000 |
| 2023-11-06 | 43.08 | $12.43 | 514200 |
| 2023-11-03 | 44.73 | $12.42 | 600800 |
| 2023-11-02 | 46.40 | $12.34 | 417830 |
| 2023-11-01 | 47.72 | $12.22 | 218900 |
| 2023-10-31 | 48.64 | $12.19 | 339300 |
| 2023-10-30 | 49.55 | $12.17 | 237807 |
| 2023-10-27 | 50.16 | $12.11 | 457100 |
| 2023-10-26 | 50.71 | $12.17 | 397700 |
| 2023-10-25 | 51.29 | $12.06 | 520200 |
| 2023-10-24 | 51.85 | $12.14 | 330949 |
| 2023-10-23 | 52.25 | $11.95 | 430840 |
| 2023-10-20 | 52.06 | $11.93 | 439643 |
| 2023-10-19 | 51.88 | $11.95 | 281924 |
| 2023-10-18 | 51.72 | $11.94 | 337662 |
| 2023-10-17 | 51.57 | $12.01 | 379200 |
| 2023-10-16 | 51.44 | $12.14 | 302136 |
| 2023-10-13 | 51.47 | $12.13 | 255000 |
| 2023-10-12 | 51.46 | $12.13 | 449807 |
| 2023-10-11 | 51.45 | $12.26 | 436400 |
| 2023-10-10 | 51.57 | $12.40 | 347200 |
| 2023-10-09 | 51.70 | $12.38 | 254580 |
| 2023-10-06 | 51.96 | $12.32 | 387406 |
| 2023-10-05 | 52.03 | $12.30 | 377163 |
| 2023-10-04 | 52.17 | $12.25 | 279614 |
| 2023-10-03 | 52.13 | $12.02 | 365152 |
| 2023-10-02 | 51.59 | $12.15 | 295800 |
| 2023-09-29 | 51.13 | $12.25 | 294104 |
| 2023-09-28 | 50.70 | $12.19 | 352400 |
| 2023-09-27 | 49.91 | $12.09 | 642900 |
| 2023-09-26 | 48.98 | $12.04 | 638823 |
| 2023-09-25 | 48.03 | $12.14 | 554800 |
| 2023-09-22 | 46.94 | $12.07 | 653317 |
| 2023-09-21 | 45.79 | $12.03 | 363037 |
| 2023-09-20 | 44.53 | $12.10 | 380229 |
| 2023-09-19 | 43.22 | $12.02 | 634221 |
| 2023-09-18 | 41.61 | $12.05 | 1.0M |
| 2023-09-15 | 39.94 | $12.19 | 279433 |
| 2023-09-14 | 38.24 | $12.26 | 796700 |
| 2023-09-13 | 36.44 | $12.18 | 898002 |
| 2023-09-12 | 34.58 | $12.28 | 996676 |
| 2023-09-11 | 32.66 | $12.67 | 609131 |
| 2023-09-08 | 30.78 | $12.80 | 451497 |
| 2023-09-07 | 28.80 | $12.68 | 460554 |
| 2023-09-06 | 26.57 | $12.65 | 931844 |
| 2023-09-05 | 24.21 | $12.77 | 1.0M |
| 2023-09-01 | 21.51 | $12.66 | 1.3M |
| 2023-08-31 | 18.67 | $12.91 | 2.8M |
| 2023-08-30 | 15.69 | $13.31 | 6.5M |
| 2023-08-29 | 12.55 | $16.88 | 440300 |
| 2023-08-28 | 12.74 | $16.88 | 224000 |
| 2023-08-25 | 12.87 | $16.83 | 188840 |
| 2023-08-24 | 13.43 | $16.66 | 103346 |
| 2023-08-23 | 13.98 | $16.68 | 139000 |
| 2023-08-22 | 14.35 | $16.59 | 159730 |
| 2023-08-21 | 14.26 | $16.52 | 146270 |
| 2023-08-18 | 13.98 | $16.48 | 178204 |
| 2023-08-17 | 13.45 | $16.47 | 139451 |
| 2023-08-16 | 13.04 | $16.56 | 261400 |
| 2023-08-15 | 12.64 | $16.68 | 152037 |
| 2023-08-14 | 12.79 | $16.72 | 194237 |
| 2023-08-11 | 13.09 | $16.78 | 199690 |
| 2023-08-10 | 13.66 | $16.84 | 199324 |
| 2023-08-09 | 14.31 | $16.93 | 254100 |
| 2023-08-08 | 14.50 | $17.06 | 150730 |
| 2023-08-07 | 14.63 | $17.24 | 254455 |
| 2023-08-04 | 13.69 | $17.15 | 285706 |
| 2023-08-03 | 12.85 | $17.00 | 252526 |
| 2023-08-02 | 12.24 | $17.07 | 199000 |
| 2023-08-01 | 11.83 | $17.08 | 214254 |
| 2023-07-31 | 11.08 | $17.03 | 184944 |
| 2023-07-28 | 10.67 | $16.97 | 197507 |
| 2023-07-27 | 10.41 | $16.89 | 168724 |
| 2023-07-26 | 10.14 | $16.94 | 239341 |
| 2023-07-25 | 10.00 | $16.86 | 199600 |
| 2023-07-24 | 10.15 | $16.78 | 259311 |
| 2023-07-21 | 10.31 | $16.73 | 164539 |
| 2023-07-20 | 10.82 | $16.78 | 137900 |
| 2023-07-19 | 11.30 | $16.78 | 148224 |
| 2023-07-18 | 11.89 | $16.78 | 147707 |
| 2023-07-17 | 12.51 | $16.78 | 125980 |
| 2023-07-14 | 12.86 | $16.74 | 148200 |
| 2023-07-13 | 13.24 | $16.81 | 205852 |
| 2023-07-12 | 13.90 | $16.85 | 256445 |
| 2023-07-11 | 14.61 | $16.80 | 183353 |
| 2023-07-10 | 15.14 | $17.02 | 283730 |
| 2023-07-07 | 14.93 | $17.01 | 205900 |
| 2023-07-06 | 14.75 | $16.96 | 186172 |
| 2023-07-05 | 14.76 | $16.92 | 332320 |
| 2023-07-03 | 14.78 | $16.80 | 111200 |
| 2023-06-30 | 15.29 | $16.76 | 166602 |
| 2023-06-29 | 16.03 | $16.67 | 225124 |
| 2023-06-28 | 16.84 | $16.69 | 216523 |
| 2023-06-27 | 17.60 | $16.71 | 293694 |
| 2023-06-26 | 18.41 | $16.47 | 145000 |
| 2023-06-23 | 18.39 | $16.38 | 175131 |
| 2023-06-22 | 18.17 | $16.40 | 111400 |
| 2023-06-21 | 18.04 | $16.44 | 109735 |
| 2023-06-20 | 17.96 | $16.48 | 164010 |
| 2023-06-16 | 17.90 | $16.51 | 131200 |
| 2023-06-15 | 17.80 | $16.34 | 181623 |
| 2023-06-14 | 17.69 | $16.41 | 168841 |
| 2023-06-13 | 17.58 | $16.48 | 282500 |
| 2023-06-12 | 17.82 | $16.91 | 186668 |
| 2023-06-09 | 18.16 | $16.93 | 133700 |
| 2023-06-08 | 18.49 | $16.94 | 138815 |
| 2023-06-07 | 18.83 | $16.89 | 201646 |
| 2023-06-06 | 19.22 | $16.83 | 187723 |
| 2023-06-05 | 19.95 | $16.71 | 223045 |
| 2023-06-02 | 20.99 | $16.68 | 214000 |
| 2023-06-01 | 22.07 | $16.40 | 257814 |
| 2023-05-31 | 22.26 | $16.23 | 206700 |
| 2023-05-30 | 21.88 | $16.23 | 286206 |
| 2023-05-26 | 21.39 | $16.18 | 317816 |
| 2023-05-25 | 21.05 | $16.24 | 257100 |
| 2023-05-24 | 20.45 | $16.14 | 187400 |
| 2023-05-23 | 19.50 | $16.16 | 174200 |
| 2023-05-22 | 18.69 | $16.36 | 154971 |
| 2023-05-19 | 18.15 | $16.37 | 144406 |
| 2023-05-18 | 17.54 | $16.29 | 296800 |
| 2023-05-17 | 16.62 | $16.32 | 243697 |
| 2023-05-16 | 15.77 | $16.35 | 165726 |
| 2023-05-15 | 15.03 | $16.53 | 193700 |
| 2023-05-12 | 14.63 | $16.58 | 182428 |
| 2023-05-11 | 14.20 | $16.64 | 214503 |
| 2023-05-10 | 14.00 | $16.76 | 285800 |
| 2023-05-09 | 14.09 | $16.94 | 141589 |
| 2023-05-08 | 14.78 | $17.26 | 208539 |
| 2023-05-05 | 14.56 | $17.17 | 222070 |
| 2023-05-04 | 14.40 | $17.07 | 244615 |
| 2023-05-03 | 14.57 | $17.09 | 273800 |
| 2023-05-02 | 14.47 | $17.19 | 160300 |
| 2023-05-01 | 14.51 | $17.16 | 160100 |
| 2023-04-28 | 14.31 | $17.20 | 123715 |
| 2023-04-27 | 14.10 | $17.17 | 147977 |
| 2023-04-26 | 14.22 | $16.94 | 285427 |
| 2023-04-25 | 14.35 | $17.00 | 400133 |
| 2023-04-24 | 14.62 | $17.03 | 253057 |
| 2023-04-21 | 15.04 | $16.80 | 120311 |
| 2023-04-20 | 15.41 | $16.77 | 146900 |
| 2023-04-19 | 15.85 | $16.92 | 118133 |
| 2023-04-18 | 16.34 | $16.84 | 178256 |
| 2023-04-17 | 17.00 | $17.00 | 175600 |
| 2023-04-14 | 17.70 | $17.04 | 119531 |
| 2023-04-13 | 18.10 | $17.16 | 104141 |
| 2023-04-12 | 18.48 | $17.08 | 173025 |
| 2023-04-11 | 18.89 | $17.14 | 278331 |
| 2023-04-10 | 19.32 | $17.17 | 292135 |
| 2023-04-06 | 19.77 | $17.07 | 182659 |
| 2023-04-05 | 20.41 | $16.96 | 213615 |
| 2023-04-04 | 21.39 | $16.95 | 316800 |
| 2023-04-03 | 22.42 | $16.80 | 283900 |
| 2023-03-31 | 23.16 | $16.45 | 650174 |
| 2023-03-30 | 23.32 | $16.51 | 195200 |
| 2023-03-29 | 23.45 | $16.41 | 221841 |
| 2023-03-28 | 23.38 | $16.40 | 396748 |
| 2023-03-27 | 23.31 | $16.36 | 137130 |
| 2023-03-24 | 22.63 | $16.29 | 132272 |
| 2023-03-23 | 21.92 | $16.33 | 253100 |
| 2023-03-22 | 21.17 | $16.40 | 182200 |
| 2023-03-21 | 20.52 | $16.49 | 223801 |
| 2023-03-20 | 19.73 | $16.36 | 330826 |
| 2023-03-17 | 18.89 | $16.65 | 141606 |
| 2023-03-16 | 18.47 | $16.91 | 198911 |
| 2023-03-15 | 18.20 | $16.84 | 314500 |
| 2023-03-14 | 17.81 | $17.13 | 234100 |
| 2023-03-13 | 17.90 | $17.09 | 376191 |
| 2023-03-10 | 18.06 | $17.36 | 410211 |
| 2023-03-09 | 18.73 | $17.80 | 185527 |
| 2023-03-08 | 18.74 | $17.96 | 127319 |
| 2023-03-07 | 18.32 | $17.94 | 247711 |
| 2023-03-06 | 17.88 | $18.00 | 230021 |
| 2023-03-03 | 17.18 | $18.10 | 235374 |
| 2023-03-02 | 16.62 | $17.88 | 260737 |
| 2023-03-01 | 16.41 | $17.82 | 186400 |
| 2023-02-28 | 16.39 | $17.78 | 293829 |
| 2023-02-27 | 16.20 | $17.80 | 177189 |
| 2023-02-24 | 16.01 | $17.72 | 181726 |
| 2023-02-23 | 16.07 | $17.74 | 256139 |
| 2023-02-22 | 16.14 | $17.46 | 201100 |
| 2023-02-21 | 16.86 | $17.32 | 253200 |
| 2023-02-17 | 17.61 | $17.67 | 173412 |
| 2023-02-16 | 17.87 | $17.59 | 175800 |
| 2023-02-15 | 17.97 | $17.68 | 128247 |
| 2023-02-14 | 18.23 | $17.71 | 170022 |
| 2023-02-13 | 18.36 | $17.68 | 221716 |
| 2023-02-10 | 18.42 | $17.55 | 137445 |
| 2023-02-09 | 18.95 | $17.61 | 132636 |
| 2023-02-08 | 19.07 | $17.68 | 192467 |
| 2023-02-07 | 19.02 | $17.98 | 354700 |
| 2023-02-06 | 18.89 | $17.98 | 298000 |
| 2023-02-03 | 18.31 | $18.00 | 336923 |
| 2023-02-02 | 17.70 | $17.96 | 250470 |
| 2023-02-01 | 17.26 | $17.66 | 262100 |
| 2023-01-31 | 17.31 | $17.53 | 253600 |
| 2023-01-30 | 17.64 | $17.42 | 148549 |
| 2023-01-27 | 18.15 | $17.49 | 216300 |
| 2023-01-26 | 18.62 | $17.39 | 219700 |
| 2023-01-25 | 19.22 | $17.32 | 175700 |
| 2023-01-24 | 20.16 | $17.34 | 152700 |
| 2023-01-23 | 21.05 | $17.30 | 174918 |
| 2023-01-20 | 22.14 | $17.29 | 845920 |
| 2023-01-19 | 23.29 | $17.12 | 219026 |
| 2023-01-18 | 24.12 | $17.10 | 256600 |
| 2023-01-17 | 25.29 | $17.03 | 263100 |
| 2023-01-13 | 26.46 | $17.10 | 301200 |
| 2023-01-12 | 27.76 | $17.30 | 190900 |
| 2023-01-11 | 29.01 | $17.33 | 175083 |
| 2023-01-10 | 30.21 | $17.23 | 238948 |
| 2023-01-09 | 31.73 | $17.26 | 430433 |
| 2023-01-06 | 33.30 | $16.88 | 228711 |
| 2023-01-05 | 34.11 | $16.63 | 181600 |
| 2023-01-04 | 34.40 | $16.58 | 222327 |
| 2023-01-03 | 34.79 | $16.52 | 327100 |
| 2022-12-30 | 34.65 | $16.15 | 480436 |
| 2022-12-29 | 33.52 | $16.25 | 493864 |
| 2022-12-28 | 32.46 | $16.20 | 425623 |
| 2022-12-27 | 31.38 | $16.39 | 377760 |
| 2022-12-23 | 30.41 | $16.63 | 259514 |
| 2022-12-22 | 29.49 | $16.48 | 249300 |
| 2022-12-21 | 28.07 | $16.56 | 215844 |
| 2022-12-20 | 26.73 | $16.54 | 223629 |
| 2022-12-19 | 25.33 | $16.69 | 194300 |
| 2022-12-16 | 23.98 | $16.93 | 265900 |
| 2022-12-15 | 22.76 | $17.13 | 229437 |
| 2022-12-14 | 21.75 | $17.36 | 205644 |
| 2022-12-13 | 21.01 | $17.58 | 189900 |
| 2022-12-12 | 20.70 | $17.77 | 189819 |
| 2022-12-09 | 20.67 | $17.79 | 83000 |
| 2022-12-08 | 20.72 | $17.78 | 111400 |
| 2022-12-07 | 20.81 | $17.73 | 113376 |
| 2022-12-06 | 20.91 | $17.80 | 112147 |
| 2022-12-05 | 21.06 | $17.85 | 143100 |
| 2022-12-02 | 21.34 | $17.91 | 87423 |
| 2022-12-01 | 21.63 | $17.89 | 158560 |
| 2022-11-30 | 21.94 | $17.89 | 142809 |
| 2022-11-29 | 21.96 | $17.83 | 167137 |
| 2022-11-28 | 22.09 | $17.83 | 129600 |
| 2022-11-25 | 22.42 | $17.86 | 110533 |
| 2022-11-23 | 22.76 | $17.83 | 168700 |
| 2022-11-22 | 22.96 | $17.65 | 132533 |
| 2022-11-21 | 22.72 | $17.64 | 72433 |
| 2022-11-18 | 22.60 | $17.61 | 72619 |
| 2022-11-17 | 22.45 | $17.65 | 160541 |
| 2022-11-16 | 22.30 | $17.44 | 118812 |
| 2022-11-15 | 22.29 | $17.48 | 145800 |
| 2022-11-14 | 22.36 | $17.42 | 156548 |
| 2022-11-11 | 22.43 | $17.59 | 130732 |
| 2022-11-10 | 22.67 | $17.50 | 161521 |
| 2022-11-09 | 22.74 | $17.17 | 176303 |
| 2022-11-08 | 22.80 | $17.60 | 200338 |
| 2022-11-07 | 23.33 | $17.72 | 224800 |
| 2022-11-04 | 24.09 | $17.59 | 114637 |
| 2022-11-03 | 24.66 | $17.42 | 119200 |
| 2022-11-02 | 24.89 | $17.41 | 113100 |
| 2022-11-01 | 25.24 | $17.48 | 97643 |
| 2022-10-31 | 25.55 | $17.25 | 168200 |
| 2022-10-28 | 25.87 | $17.57 | 97077 |
| 2022-10-27 | 26.32 | $17.35 | 165235 |
| 2022-10-26 | 26.71 | $17.21 | 154200 |
| 2022-10-25 | 26.91 | $17.10 | 148823 |
| 2022-10-24 | 26.84 | $16.85 | 174463 |
| 2022-10-21 | 26.77 | $17.25 | 278543 |
| 2022-10-20 | 26.83 | $17.17 | 120300 |
| 2022-10-19 | 26.98 | $17.33 | 141638 |
| 2022-10-18 | 27.25 | $17.42 | 151434 |
| 2022-10-17 | 27.60 | $17.40 | 367300 |
| 2022-10-14 | 27.71 | $16.80 | 186545 |
| 2022-10-13 | 27.13 | $16.75 | 243900 |
| 2022-10-12 | 26.52 | $16.60 | 163529 |
| 2022-10-11 | 26.06 | $16.70 | 183200 |
| 2022-10-10 | 25.61 | $17.16 | 201156 |
| 2022-10-07 | 25.46 | $17.54 | 199100 |
| 2022-10-06 | 25.54 | $17.78 | 133621 |
| 2022-10-05 | 25.74 | $17.96 | 196136 |
| 2022-10-04 | 25.95 | $18.00 | 239411 |
| 2022-10-03 | 26.31 | $17.62 | 222723 |
| 2022-09-30 | 25.94 | $17.21 | 187711 |
| 2022-09-29 | 25.11 | $16.72 | 755510 |
| 2022-09-28 | 24.23 | $18.07 | 510500 |
| 2022-09-27 | 23.81 | $17.15 | 519806 |
| 2022-09-26 | 21.95 | $16.64 | 466640 |
| 2022-09-23 | 19.98 | $17.29 | 322211 |
| 2022-09-22 | 18.37 | $17.97 | 255500 |
| 2022-09-21 | 17.28 | $18.36 | 186100 |
| 2022-09-20 | 16.38 | $18.22 | 223836 |
| 2022-09-19 | 15.44 | $18.69 | 87700 |
| 2022-09-16 | 14.90 | $18.63 | 194618 |
| 2022-09-15 | 14.35 | $18.94 | 250041 |
| 2022-09-14 | 14.04 | $19.21 | 195641 |
| 2022-09-13 | 13.87 | $18.96 | 182748 |
| 2022-09-12 | 13.53 | $19.41 | 160509 |
| 2022-09-09 | 13.99 | $19.40 | 96400 |
| 2022-09-08 | 14.32 | $19.31 | 144100 |
| 2022-09-07 | 14.60 | $19.18 | 128400 |
| 2022-09-06 | 14.53 | $19.13 | 144343 |
| 2022-09-02 | 14.46 | $19.20 | 101700 |
| 2022-09-01 | 14.63 | $19.08 | 340630 |
| 2022-08-31 | 14.47 | $19.19 | 142600 |
| 2022-08-30 | 14.71 | $19.33 | 133944 |
| 2022-08-29 | 15.30 | $19.54 | 143408 |
| 2022-08-26 | 15.93 | $19.69 | 133100 |
| 2022-08-25 | 16.21 | $19.85 | 208800 |
| 2022-08-24 | 16.30 | $19.84 | 111500 |
| 2022-08-23 | 16.69 | $19.38 | 92802 |
| 2022-08-22 | 17.37 | $19.29 | 139421 |
| 2022-08-19 | 18.10 | $19.65 | 149042 |
| 2022-08-18 | 18.84 | $19.72 | 145632 |
| 2022-08-17 | 19.30 | $19.94 | 171200 |
| 2022-08-16 | 19.73 | $19.88 | 128519 |
| 2022-08-15 | 20.02 | $19.85 | 133081 |
| 2022-08-12 | 20.33 | $19.80 | 199871 |
| 2022-08-11 | 20.71 | $19.71 | 275754 |
| 2022-08-10 | 20.99 | $20.14 | 216809 |
| 2022-08-09 | 21.00 | $19.94 | 197300 |
| 2022-08-08 | 21.27 | $20.13 | 269100 |
| 2022-08-05 | 21.40 | $20.11 | 151716 |
| 2022-08-04 | 21.30 | $20.28 | 190720 |
| 2022-08-03 | 21.19 | $20.35 | 153813 |
| 2022-08-02 | 20.87 | $20.20 | 219537 |
| 2022-08-01 | 20.58 | $20.00 | 283300 |
| 2022-07-29 | 20.55 | $20.25 | 292138 |
| 2022-07-28 | 20.43 | $19.82 | 223840 |
| 2022-07-27 | 20.76 | $19.34 | 181940 |
| 2022-07-26 | 21.57 | $19.03 | 211316 |
| 2022-07-25 | 22.60 | $18.87 | 108212 |
| 2022-07-22 | 23.27 | $18.70 | 142421 |
| 2022-07-21 | 23.83 | $18.59 | 121928 |
| 2022-07-20 | 24.29 | $18.59 | 189800 |
| 2022-07-19 | 24.89 | $18.65 | 135810 |
| 2022-07-18 | 25.46 | $18.53 | 157710 |
| 2022-07-15 | 26.05 | $18.57 | 754507 |
| 2022-07-14 | 26.69 | $18.47 | 231730 |
| 2022-07-13 | 27.37 | $18.98 | 277100 |
| 2022-07-12 | 28.47 | $18.98 | 248600 |
| 2022-07-11 | 29.82 | $19.34 | 541737 |
| 2022-07-08 | 31.23 | $19.24 | 250315 |
| 2022-07-07 | 32.59 | $18.77 | 171429 |
| 2022-07-06 | 33.66 | $18.44 | 204600 |
| 2022-07-05 | 34.49 | $18.48 | 170258 |
| 2022-07-01 | 35.15 | $18.46 | 122000 |
| 2022-06-30 | 35.78 | $18.43 | 183632 |
| 2022-06-29 | 36.35 | $18.47 | 189352 |
| 2022-06-28 | 37.11 | $18.30 | 217510 |
| 2022-06-27 | 37.61 | $18.13 | 323260 |
| 2022-06-24 | 38.14 | $18.25 | 180852 |
| 2022-06-23 | 38.13 | $17.75 | 200300 |
| 2022-06-22 | 37.40 | $17.25 | 199496 |
| 2022-06-21 | 36.49 | $17.40 | 273400 |
| 2022-06-17 | 35.62 | $17.10 | 371546 |
| 2022-06-16 | 33.94 | $16.45 | 971400 |
| 2022-06-15 | 32.18 | $18.00 | 377843 |
| 2022-06-14 | 30.91 | $18.44 | 227748 |
| 2022-06-13 | 29.88 | $18.40 | 426600 |
| 2022-06-10 | 28.88 | $19.42 | 279146 |
| 2022-06-09 | 28.52 | $19.74 | 179400 |
| 2022-06-08 | 28.53 | $19.78 | 150800 |
| 2022-06-07 | 28.68 | $19.71 | 97058 |
| 2022-06-06 | 28.54 | $19.78 | 117679 |
| 2022-06-03 | 28.45 | $19.81 | 140143 |
| 2022-06-02 | 28.37 | $19.86 | 146425 |
| 2022-06-01 | 28.31 | $19.82 | 154024 |
| 2022-05-31 | 28.25 | $19.90 | 242100 |
| 2022-05-27 | 28.12 | $19.86 | 283500 |
| 2022-05-26 | 28.09 | $19.78 | 197732 |
| 2022-05-25 | 28.05 | $19.39 | 186346 |
| 2022-05-24 | 26.97 | $18.79 | 439200 |
| 2022-05-23 | 25.83 | $19.40 | 170398 |
| 2022-05-20 | 25.11 | $19.53 | 150441 |
| 2022-05-19 | 24.38 | $19.63 | 191335 |
| 2022-05-18 | 23.62 | $19.55 | 191160 |
| 2022-05-17 | 22.86 | $19.83 | 224900 |
| 2022-05-16 | 22.26 | $19.70 | 276533 |
| 2022-05-13 | 21.50 | $19.19 | 450110 |
| 2022-05-12 | 19.43 | $18.46 | 1.3M |
| 2022-05-11 | 17.25 | $20.15 | 376046 |
| 2022-05-10 | 16.85 | $20.48 | 396345 |
| 2022-05-09 | 16.63 | $20.72 | 426500 |
| 2022-05-06 | 17.29 | $21.00 | 397148 |
| 2022-05-05 | 17.99 | $20.89 | 501800 |
| 2022-05-04 | 18.72 | $21.10 | 429697 |
| 2022-05-03 | 19.60 | $20.70 | 300800 |
| 2022-05-02 | 19.57 | $20.47 | 283866 |
| 2022-04-29 | 19.11 | $20.61 | 179423 |
| 2022-04-28 | 18.86 | $20.62 | 202778 |
| 2022-04-27 | 18.46 | $20.50 | 247946 |
| 2022-04-26 | 18.12 | $20.57 | 190200 |
| 2022-04-25 | 17.95 | $20.63 | 235200 |
| 2022-04-22 | 17.69 | $20.69 | 189737 |
| 2022-04-21 | 17.57 | $20.80 | 189800 |
| 2022-04-20 | 17.69 | $20.83 | 167800 |
| 2022-04-19 | 17.83 | $20.73 | 113032 |
| 2022-04-18 | 17.61 | $20.63 | 213119 |
| 2022-04-14 | 17.30 | $20.66 | 233400 |
| 2022-04-13 | 17.20 | $20.73 | 165922 |
| 2022-04-12 | 17.10 | $20.78 | 179130 |
| 2022-04-11 | 17.16 | $20.92 | 236200 |
| 2022-04-08 | 17.36 | $21.03 | 181478 |
| 2022-04-07 | 17.58 | $21.03 | 192540 |
| 2022-04-06 | 17.93 | $21.01 | 246643 |
| 2022-04-05 | 18.19 | $21.02 | 238540 |
| 2022-04-04 | 18.81 | $21.15 | 271822 |
| 2022-04-01 | 19.46 | $20.87 | 186900 |
| 2022-03-31 | 19.61 | $20.74 | 198400 |
| 2022-03-30 | 19.66 | $20.70 | 164027 |
| 2022-03-29 | 19.53 | $20.62 | 187500 |
| 2022-03-28 | 19.32 | $20.58 | 251500 |
| 2022-03-25 | 19.10 | $20.81 | 141723 |
| 2022-03-24 | 19.22 | $20.82 | 201716 |
| 2022-03-23 | 19.33 | $20.55 | 324553 |
| 2022-03-22 | 19.32 | $20.84 | 243450 |
| 2022-03-21 | 19.76 | $21.02 | 267900 |
| 2022-03-18 | 20.08 | $20.81 | 143700 |
| 2022-03-17 | 20.17 | $20.63 | 158100 |
| 2022-03-16 | 19.98 | $20.50 | 176500 |
| 2022-03-15 | 19.78 | $20.50 | 182000 |
| 2022-03-14 | 19.68 | $20.74 | 210197 |
| 2022-03-11 | 19.96 | $20.88 | 178700 |
| 2022-03-10 | 20.36 | $20.92 | 301129 |
| 2022-03-09 | 20.72 | $20.64 | 183700 |
| 2022-03-08 | 20.86 | $20.41 | 188591 |
| 2022-03-07 | 20.58 | $20.45 | 208700 |
| 2022-03-04 | 20.55 | $20.78 | 184826 |
| 2022-03-03 | 20.80 | $20.90 | 234296 |
| 2022-03-02 | 21.17 | $20.82 | 163500 |
| 2022-03-01 | 21.39 | $20.79 | 170600 |
| 2022-02-28 | 21.63 | $20.83 | 232100 |
| 2022-02-25 | 21.88 | $20.70 | 216200 |
| 2022-02-24 | 21.79 | $20.25 | 371200 |
| 2022-02-23 | 20.98 | $20.08 | 341200 |
| 2022-02-22 | 20.60 | $20.07 | 449182 |
| 2022-02-18 | 20.19 | $20.54 | 319646 |
| 2022-02-17 | 20.13 | $20.67 | 255619 |
| 2022-02-16 | 20.37 | $20.83 | 156357 |
| 2022-02-15 | 20.39 | $20.49 | 229436 |
| 2022-02-14 | 19.87 | $20.15 | 282140 |
| 2022-02-11 | 19.14 | $20.46 | 318200 |
| 2022-02-10 | 18.67 | $20.79 | 274700 |
| 2022-02-09 | 18.56 | $21.15 | 225123 |
| 2022-02-08 | 18.83 | $21.10 | 235856 |
| 2022-02-07 | 18.81 | $21.14 | 402700 |
| 2022-02-04 | 18.88 | $21.07 | 288871 |
| 2022-02-03 | 18.91 | $21.11 | 242358 |
| 2022-02-02 | 19.05 | $21.40 | 246337 |
| 2022-02-01 | 19.41 | $21.30 | 246003 |
| 2022-01-31 | 19.63 | $20.91 | 304556 |
| 2022-01-28 | 19.25 | $20.90 | 237846 |
| 2022-01-27 | 18.69 | $20.90 | 221807 |
| 2022-01-26 | 18.10 | $20.46 | 322439 |
| 2022-01-25 | 17.23 | $20.44 | 304305 |
| 2022-01-24 | 15.83 | $20.23 | 1.1M |
| 2022-01-21 | 13.80 | $20.65 | 473700 |
| 2022-01-20 | 12.96 | $21.35 | 256700 |
| 2022-01-19 | 13.23 | $21.46 | 217800 |
| 2022-01-18 | 13.52 | $21.52 | 211939 |
| 2022-01-14 | 14.02 | $21.83 | 348145 |
| 2022-01-13 | 14.28 | $21.81 | 244900 |
| 2022-01-12 | 14.55 | $21.76 | 333384 |
| 2022-01-11 | 14.89 | $21.72 | 288400 |
| 2022-01-10 | 15.45 | $21.55 | 281744 |
| 2022-01-07 | 16.05 | $21.47 | 153200 |
| 2022-01-06 | 16.88 | $21.41 | 247409 |
| 2022-01-05 | 17.58 | $21.20 | 267600 |
| 2022-01-04 | 18.33 | $21.29 | 212500 |
| 2022-01-03 | 19.09 | $21.21 | 246743 |
| 2021-12-31 | 19.57 | $21.11 | 250819 |
| 2021-12-30 | 20.06 | $21.00 | 177400 |
| 2021-12-29 | 20.09 | $21.00 | 209800 |
| 2021-12-28 | 20.09 | $20.85 | 221414 |
| 2021-12-27 | 19.96 | $20.76 | 297889 |
| 2021-12-23 | 19.61 | $20.82 | 275140 |
| 2021-12-22 | 18.88 | $20.53 | 244315 |
| 2021-12-21 | 17.53 | $20.47 | 221900 |
| 2021-12-20 | 15.98 | $20.20 | 501500 |
| 2021-12-17 | 14.34 | $20.98 | 187601 |
| 2021-12-16 | 13.54 | $21.00 | 208107 |
| 2021-12-15 | 13.01 | $21.04 | 326000 |
| 2021-12-14 | 12.45 | $21.20 | 174200 |
| 2021-12-13 | 12.31 | $21.47 | 236881 |
| 2021-12-10 | 12.39 | $21.52 | 162104 |
| 2021-12-09 | 12.97 | $21.62 | 177336 |
| 2021-12-08 | 13.58 | $21.49 | 186183 |
| 2021-12-07 | 14.12 | $21.49 | 200674 |
| 2021-12-06 | 14.69 | $21.28 | 413546 |
| 2021-12-03 | 14.68 | $21.35 | 408600 |
| 2021-12-02 | 15.34 | $21.53 | 186434 |
| 2021-12-01 | 15.97 | $21.39 | 219246 |
| 2021-11-30 | 16.63 | $21.54 | 255700 |
| 2021-11-29 | 16.92 | $21.61 | 131525 |
| 2021-11-26 | 17.44 | $21.41 | 176000 |
| 2021-11-24 | 17.42 | $21.59 | 179600 |
| 2021-11-23 | 17.75 | $21.57 | 261021 |
| 2021-11-22 | 18.21 | $21.74 | 179620 |
| 2021-11-19 | 19.07 | $21.76 | 266900 |
| 2021-11-18 | 19.94 | $21.84 | 232332 |
| 2021-11-17 | 20.83 | $21.78 | 176602 |
| 2021-11-16 | 21.89 | $21.69 | 174300 |
| 2021-11-15 | 22.69 | $21.58 | 230951 |
| 2021-11-12 | 23.50 | $21.64 | 117742 |
| 2021-11-11 | 24.45 | $21.70 | 133425 |
| 2021-11-10 | 25.63 | $21.70 | 294003 |
| 2021-11-09 | 26.87 | $22.05 | 228200 |
| 2021-11-08 | 27.56 | $22.20 | 243637 |
| 2021-11-05 | 27.72 | $22.13 | 233752 |
| 2021-11-04 | 27.90 | $22.27 | 193800 |
| 2021-11-03 | 27.60 | $22.26 | 227754 |
| 2021-11-02 | 27.33 | $22.14 | 188600 |
| 2021-11-01 | 27.25 | $22.00 | 219865 |
| 2021-10-29 | 27.47 | $21.95 | 118500 |
| 2021-10-28 | 27.73 | $21.88 | 125305 |
| 2021-10-27 | 28.17 | $21.85 | 126017 |
| 2021-10-26 | 28.63 | $21.80 | 148900 |
| 2021-10-25 | 29.14 | $21.85 | 174900 |
| 2021-10-22 | 29.62 | $21.94 | 247007 |
| 2021-10-21 | 30.10 | $21.98 | 203300 |
| 2021-10-20 | 30.40 | $21.91 | 192034 |
| 2021-10-19 | 30.86 | $21.78 | 135900 |
| 2021-10-18 | 31.42 | $21.72 | 185946 |
| 2021-10-15 | 32.12 | $21.71 | 160941 |
| 2021-10-14 | 32.79 | $21.70 | 134700 |
| 2021-10-13 | 33.59 | $21.47 | 143500 |
| 2021-10-12 | 34.69 | $21.60 | 187937 |
| 2021-10-11 | 35.70 | $21.87 | 214509 |
| 2021-10-08 | 36.39 | $21.79 | 165105 |
| 2021-10-07 | 37.14 | $21.72 | 217812 |
| 2021-10-06 | 38.05 | $21.49 | 162841 |
| 2021-10-05 | 39.40 | $21.48 | 245600 |
| 2021-10-04 | 40.82 | $21.23 | 273648 |
| 2021-10-01 | 42.78 | $21.17 | 192700 |
| 2021-09-30 | 44.88 | $20.91 | 328500 |
| 2021-09-29 | 47.22 | $21.09 | 177324 |
| 2021-09-28 | 49.34 | $21.15 | 377055 |
| 2021-09-27 | 51.47 | $21.51 | 204430 |
| 2021-09-24 | 53.15 | $21.52 | 304500 |
| 2021-09-23 | 54.88 | $21.87 | 212613 |
| 2021-09-22 | 56.04 | $21.76 | 182500 |
| 2021-09-21 | 57.33 | $21.71 | 210753 |
| 2021-09-20 | 58.72 | $21.45 | 440339 |
| 2021-09-17 | 60.54 | $21.90 | 240600 |
| 2021-09-16 | 61.22 | $22.05 | 206922 |
| 2021-09-15 | 61.70 | $21.97 | 174100 |
| 2021-09-14 | 62.29 | $22.08 | 178000 |
| 2021-09-13 | 62.83 | $22.17 | 278530 |
| 2021-09-10 | 63.11 | $22.25 | 214943 |
| 2021-09-09 | 63.03 | $22.32 | 192700 |
| 2021-09-08 | 62.94 | $22.31 | 164615 |
| 2021-09-07 | 62.86 | $22.34 | 223300 |
| 2021-09-03 | 62.77 | $22.29 | 133400 |
| 2021-09-02 | 62.68 | $22.32 | 196400 |
| 2021-09-01 | 62.59 | $22.17 | 253940 |
| 2021-08-31 | 62.53 | $22.09 | 199200 |
| 2021-08-30 | 62.53 | $21.92 | 246600 |
| 2021-08-27 | 62.56 | $21.99 | 159511 |
| 2021-08-26 | 62.44 | $21.99 | 169646 |
| 2021-08-25 | 62.32 | $22.07 | 126416 |
| 2021-08-24 | 62.20 | $21.93 | 223100 |
| 2021-08-23 | 62.09 | $21.97 | 215444 |
| 2021-08-20 | 61.91 | $22.05 | 138600 |
| 2021-08-19 | 61.64 | $21.96 | 292345 |
| 2021-08-18 | 61.35 | $22.07 | 178300 |
| 2021-08-17 | 60.88 | $22.07 | 277312 |
| 2021-08-16 | 60.39 | $22.20 | 262544 |
| 2021-08-13 | 59.87 | $22.17 | 110529 |
| 2021-08-12 | 59.09 | $22.20 | 263600 |
| 2021-08-11 | 58.28 | $22.20 | 173420 |
| 2021-08-10 | 57.45 | $22.30 | 247700 |
| 2021-08-09 | 56.54 | $22.54 | 389300 |
| 2021-08-06 | 55.35 | $22.60 | 202800 |
| 2021-08-05 | 54.06 | $22.50 | 234800 |
| 2021-08-04 | 52.71 | $22.41 | 197800 |
| 2021-08-03 | 51.30 | $22.42 | 209498 |
| 2021-08-02 | 49.81 | $22.32 | 185400 |
| 2021-07-30 | 48.26 | $22.19 | 141505 |
| 2021-07-29 | 46.64 | $22.26 | 124800 |
| 2021-07-28 | 44.86 | $22.17 | 131637 |
| 2021-07-27 | 42.99 | $22.18 | 189915 |
| 2021-07-26 | 41.02 | $22.07 | 202444 |
| 2021-07-23 | 38.93 | $22.07 | 207200 |
| 2021-07-22 | 36.71 | $22.24 | 177900 |
| 2021-07-21 | 34.38 | $22.07 | 141287 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected